1626955200000|2021-07-22 12:00:00|13250.4|13190.4|13308.9|13248.9|13323.8|13263.8|13250.4|13190.4|7
1626955210000|2021-07-22 12:00:10|13307.1|13247.1|13298.9|13238.9|13307.1|13247.1|13298.9|13238.9|1
1626955220000|2021-07-22 12:00:20|13297.1|13237.1|13286.4|13226.4|13297.1|13237.1|13286.4|13226.4|0
1626955230000|2021-07-22 12:00:30|13284.6|13224.6|13281.4|13221.4|13284.6|13224.6|13281.4|13221.4|0
1626955250000|2021-07-22 12:00:50|13283.2|13223.2|13286.4|13226.4|13286.4|13226.4|13283.2|13223.2|0
1626955260000|2021-07-22 12:01:00|13288.9|13228.9|13293.9|13233.9|13293.9|13233.9|13288.9|13228.9|0
1626955270000|2021-07-22 12:01:10|13283.9|13223.9|13283.9|13223.9|13283.9|13223.9|13283.9|13223.9|1
1626955280000|2021-07-22 12:01:20|13285.7|13225.7|13286.4|13226.4|13286.4|13226.4|13285.7|13225.7|1
1626955290000|2021-07-22 12:01:30|13288.2|13228.2|13291.4|13231.4|13291.4|13231.4|13288.2|13228.2|0
1626955310000|2021-07-22 12:01:50|13288.9|13228.9|13286.4|13226.4|13288.9|13228.9|13286.4|13226.4|0
1626955320000|2021-07-22 12:02:00|13281.4|13221.4|13280.7|13240.7|13288.9|13240.7|13280.7|13221.4|0
1626955330000|2021-07-22 12:02:10|13278.7|13254.7|13271.4|13211.4|13283.6|13254.7|13265.9|13208.9|2
1626955360000|2021-07-22 12:02:40|13273.9|13213.9|13273.9|13213.9|13273.9|13213.9|13273.9|13213.9|0
1626955380000|2021-07-22 12:03:00|13265.7|13225.7|13274.6|13214.6|13274.6|13228.9|13265.7|13213.9|0
1626955390000|2021-07-22 12:03:10|13266.4|13226.4|13273.9|13213.9|13274.6|13228.2|13265.7|13213.9|0
1626955460000|2021-07-22 12:04:20|13265.7|13225.7|13268.2|13228.2|13268.9|13228.9|13265.7|13225.7|0
1626955470000|2021-07-22 12:04:30|13268.9|13228.9|13276.6|13252.6|13276.6|13252.6|13262.7|13213.9|3
1626955480000|2021-07-22 12:04:40|13263.4|13239.4|13263.4|13239.4|13263.4|13239.4|13263.4|13239.4|0
1626955500000|2021-07-22 12:05:00|13265.9|13241.9|13326.4|13266.4|13326.4|13266.4|13265.9|13241.9|3
1626955530000|2021-07-22 12:05:30|13328.2|13268.2|13327.1|13267.1|13328.9|13268.9|13327.1|13267.1|2
1626955540000|2021-07-22 12:05:40|13328.2|13268.2|13331.4|13271.4|13343.9|13283.9|13328.2|13268.2|3
1626955550000|2021-07-22 12:05:50|13333.2|13273.2|13333.9|13273.9|13333.9|13273.9|13333.2|13273.2|0
1626955560000|2021-07-22 12:06:00|13332.1|13272.1|13308.9|13248.9|13332.1|13272.1|13308.9|13248.9|3
1626955620000|2021-07-22 12:07:00|13310.7|13250.7|13311.4|13251.4|13311.4|13251.4|13310.7|13250.7|0
1626955660000|2021-07-22 12:07:40|13313.9|13253.9|13298.9|13238.9|13313.9|13253.9|13298.9|13238.9|0
1626955680000|2021-07-22 12:08:00|13293.9|13233.9|13303.9|13243.9|13303.9|13243.9|13291.4|13231.4|0
1626955700000|2021-07-22 12:08:20|13307.5|13247.5|13308.9|13248.9|13308.9|13248.9|13307.5|13247.5|0
1626955710000|2021-07-22 12:08:30|13311.4|13251.4|13313.9|13253.9|13318.9|13258.9|13311.4|13251.4|0
1626955720000|2021-07-22 12:08:40|13310.4|13250.4|13314.7|13254.7|13316.4|13256.4|13306.4|13246.4|0
1626955730000|2021-07-22 12:08:50|13311.4|13251.4|13358.9|13298.9|13358.9|13298.9|13311.4|13251.4|4
1626955740000|2021-07-22 12:09:00|13356.4|13296.4|13338.9|13298.9|13358.9|13302.2|13338.9|13293.9|0
1626955760000|2021-07-22 12:09:20|13356|13296|13346.4|13286.4|13358.9|13298.9|13346.4|13286.4|1
1626955770000|2021-07-22 12:09:30|13358.9|13298.9|13359.7|13299.7|13362.2|13302.2|13358.9|13298.9|5
1626955800000|2021-07-22 12:10:00|13362.2|13302.2|13359.7|13299.7|13365.1|13327.2|13351.2|13299.7|4
1626955810000|2021-07-22 12:10:10|13348.7|13324.7|13347.2|13287.2|13355.5|13324.7|13347.2|13287.2|2
1626955960000|2021-07-22 12:12:40|13341.9|13281.9|13339.7|13279.7|13341.9|13281.9|13339.7|13279.7|0
1626955970000|2021-07-22 12:12:50|13338.9|13278.9|13321|13261|13338.9|13278.9|13304.7|13244.7|4
1626955980000|2021-07-22 12:13:00|13317.5|13257.5|13318.5|13258.5|13318.5|13258.5|13311.7|13251.7|0
1626955990000|2021-07-22 12:13:10|13316|13256|13259.2|13235.2|13322|13262|13259.2|13235.2|5
1626956000000|2021-07-22 12:13:20|13288.5|13228.5|13282|13242|13288.5|13242|13282|13228.5|1
1626956010000|2021-07-22 12:13:30|13283.5|13243.5|13283.5|13243.5|13288.5|13243.5|13283.5|13228.5|0
1626956020000|2021-07-22 12:13:40|13290|13230|13288.5|13228.5|13290|13230|13288.5|13228.5|0
1626956040000|2021-07-22 12:14:00|13280.5|13256.5|13280.5|13256.5|13280.5|13256.5|13280.5|13256.5|0
1626956050000|2021-07-22 12:14:10|13314.4|13254.4|13312.2|13252.2|13317.2|13257.2|13312.2|13252.2|2
1626956060000|2021-07-22 12:14:20|13307.2|13247.2|13302.2|13242.2|13312.2|13252.2|13299.7|13239.7|2
1626956100000|2021-07-22 12:15:00|13304.7|13244.7|13307.2|13247.2|13307.2|13247.2|13304.7|13244.7|1
1626956110000|2021-07-22 12:15:10|13293|13233|13289.7|13229.7|13293|13233|13268.3|13225.3|1
1626956120000|2021-07-22 12:15:20|13293.2|13233.2|13302.2|13242.2|13307.2|13247.2|13289.7|13229.7|1
1626956130000|2021-07-22 12:15:30|13303.9|13243.9|13307.2|13247.2|13307.2|13247.2|13303.9|13243.9|0
1626956140000|2021-07-22 12:15:40|13303.6|13243.6|13302.2|13242.2|13309.7|13249.7|13302.2|13242.2|3
1626956150000|2021-07-22 12:15:50|13299.7|13239.7|13304.7|13244.7|13307.2|13247.2|13299.7|13239.7|0
1626956310000|2021-07-22 12:18:30|13306.4|13246.4|13306.4|13246.4|13306.4|13246.4|13306.4|13246.4|1
1626956320000|2021-07-22 12:18:40|13307.2|13247.2|13304.7|13244.7|13307.2|13247.2|13304.7|13244.7|1
1626956330000|2021-07-22 12:18:50|13319.7|13259.7|13319.7|13259.7|13319.7|13259.7|13319.7|13259.7|0
1626956340000|2021-07-22 12:19:00|13322.2|13262.2|13322.2|13262.2|13324.7|13264.7|13320.4|13260.4|0
1626956420000|2021-07-22 12:20:20|13324.7|13264.7|13324.7|13264.7|13324.7|13264.7|13324.7|13264.7|0
1626956430000|2021-07-22 12:20:30|13319.7|13259.7|13324.7|13264.7|13324.7|13264.7|13319.7|13259.7|0
1626956450000|2021-07-22 12:20:50|13327.2|13267.2|13327.2|13267.2|13327.2|13267.2|13327.2|13267.2|0
1626956460000|2021-07-22 12:21:00|13325.4|13265.4|13327.2|13267.2|13327.2|13267.2|13324.7|13264.7|0
1626956470000|2021-07-22 12:21:10|13329|13269|13324.7|13264.7|13329|13269|13324.7|13264.7|0
1626956490000|2021-07-22 12:21:30|13329.7|13269.7|13329.7|13269.7|13329.7|13269.7|13329.7|13269.7|3
1626956500000|2021-07-22 12:21:40|13327.2|13267.2|13334.7|13274.7|13340.1|13315.2|13327.2|13267.2|1
1626956510000|2021-07-22 12:21:50|13332.9|13272.9|13325.7|13265.7|13334.7|13274.7|13325.7|13265.7|0
1626956520000|2021-07-22 12:22:00|13329.3|13269.3|13332.5|13272.5|13332.5|13272.5|13329.3|13269.3|0
1626956570000|2021-07-22 12:22:50|13330.7|13270.7|13332.5|13272.5|13332.5|13272.5|13330.7|13270.7|0
1626956740000|2021-07-22 12:25:40|||||||||1
1626956770000|2021-07-22 12:26:10|13334.3|13274.3|13336.8|13276.8|13336.8|13276.8|13334.3|13274.3|0
1626956780000|2021-07-22 12:26:20|13337.5|13277.5|13342.5|13282.5|13342.5|13282.5|13337.5|13277.5|0
1626956790000|2021-07-22 12:26:30|13334.3|13294.3|13334.3|13294.3|13334.3|13294.3|13334.3|13294.3|0
1626956800000|2021-07-22 12:26:40|13335|13295|13335|13295|13335|13295|13335|13295|0
1626956840000|2021-07-22 12:27:20|13337.5|13297.5|13337.5|13297.5|13337.5|13297.5|13337.5|13297.5|0
1626957040000|2021-07-22 12:30:40|13338.2|13298.2|13338.2|13298.2|13338.2|13298.2|13338.2|13298.2|0
1626957210000|2021-07-22 12:33:30|13338.3|13298.3|13338.3|13298.3|13338.3|13298.3|13338.3|13298.3|0
1626957320000|2021-07-22 12:35:20|||||||||2
1626957440000|2021-07-22 12:37:20|13332.8|13308.8|13342|13318|13342|13318|13332.8|13308.8|5
1626957450000|2021-07-22 12:37:30|13340.3|13316.3|13337|13313|13340.3|13316.3|13337|13313|4
1626957480000|2021-07-22 12:38:00|13335.3|13311.3|13332.8|13308.8|13335.3|13311.3|13332.8|13308.8|1
1626957650000|2021-07-22 12:40:50|13341.9|13281.9|13319.7|13259.7|13341.9|13281.9|13318|13258|22
1626957660000|2021-07-22 12:41:00|13320.5|13260.5|13292.2|13232.2|13320.5|13260.5|13292.2|13232.2|5
1626957670000|2021-07-22 12:41:10|13308.9|13248.9|13315.5|13255.5|13315.5|13255.5|13308.9|13248.9|0
1626957680000|2021-07-22 12:41:20|13293|13233|13293|13233|13293|13233|13293|13233|3
1626957730000|2021-07-22 12:42:10|13289.4|13229.4|13295.5|13235.5|13295.5|13235.5|13288|13228|0
1626957740000|2021-07-22 12:42:20|13291.9|13231.9|13288.7|13228.7|13291.9|13231.9|13288.7|13228.7|0
1626957750000|2021-07-22 12:42:30|13288|13228|13284.7|13224.7|13288|13228|13283|13223|0
1626957760000|2021-07-22 12:42:40|13285.5|13225.5|13307.2|13283.2|13307.2|13283.2|13285.5|13225.5|3
1626957770000|2021-07-22 12:42:50|13305.4|13281.4|13296.6|13272.6|13305.4|13281.4|13296.6|13272.6|4
1626957780000|2021-07-22 12:43:00|13295.8|13271.8|13283.4|13223.4|13296.1|13271.8|13283.4|13223.4|1
1626957810000|2021-07-22 12:43:30|13280.9|13240.9|13295.9|13235.9|13306.6|13246.6|13280.9|13235.9|0
1626957820000|2021-07-22 12:43:40|13290.9|13230.9|13288.4|13228.4|13295.9|13235.9|13288.4|13228.4|0
1626957830000|2021-07-22 12:43:50|13293.4|13233.4|13310.9|13270.9|13325.2|13270.9|13293.4|13233.4|2
1626957840000|2021-07-22 12:44:00|13309.1|13269.1|13305.2|13245.2|13310.9|13281.4|13297.9|13240.9|1
1626957850000|2021-07-22 12:44:10|13309.4|13249.4|13309.1|13249.1|13310.9|13250.9|13309.1|13249.1|0
1626957870000|2021-07-22 12:44:30|13308.4|13248.4|13308.4|13248.4|13308.4|13248.4|13308.4|13248.4|0
1626957890000|2021-07-22 12:44:50|13310.2|13250.2|13310.9|13250.9|13310.9|13250.9|13310.2|13250.2|0
1626957900000|2021-07-22 12:45:00|13307.4|13247.4|13300.9|13240.9|13309.1|13249.1|13295.9|13235.9|0
1626957910000|2021-07-22 12:45:10|13304.4|13244.4|13305.9|13245.9|13305.9|13245.9|13304.4|13244.4|0
1626957920000|2021-07-22 12:45:20|13309.4|13249.4|13300.9|13240.9|13309.4|13249.4|13300.9|13240.9|0
1626957930000|2021-07-22 12:45:30|13308.4|13248.4|13314.1|13254.1|13315.9|13255.9|13305.9|13245.9|0
1626957940000|2021-07-22 12:45:40|13311.6|13251.6|13310.9|13250.9|13315.9|13255.9|13308.4|13248.4|0
1626957960000|2021-07-22 12:46:00|13307.4|13247.4|13305.9|13245.9|13307.4|13250.9|13290.9|13245.9|0
1626957970000|2021-07-22 12:46:10|13313.4|13253.4|13308.4|13248.4|13315.2|13255.2|13308.4|13248.4|0
1626958050000|2021-07-22 12:47:30|13312.6|13272.6|13320.2|13280.2|13320.2|13280.2|13312.6|13272.6|0
1626958080000|2021-07-22 12:48:00|13317.2|13293.2|13325.7|13301.7|13325.7|13301.7|13317.2|13293.2|0
1626958090000|2021-07-22 12:48:10|13335.5|13295.5|13335.5|13295.5|13335.5|13295.5|13335.5|13295.5|1
1626958220000|2021-07-22 12:50:20|13331|13307|13331|13307|13331|13307|13331|13307|0
1626958230000|2021-07-22 12:50:30|13332.5|13308.5|13314.8|13254.8|13332.5|13308.5|13314.8|13254.8|2
1626958240000|2021-07-22 12:50:40|13312.7|13252.7|13320.2|13260.2|13320.2|13260.2|13305.9|13245.9|0
1626958250000|2021-07-22 12:50:50|13327.3|13267.3|13310.6|13250.6|13328.7|13268.7|13310.6|13250.6|0
1626958260000|2021-07-22 12:51:00|13308.4|13248.4|13308.4|13248.4|13308.4|13248.4|13308.4|13248.4|0
1626958310000|2021-07-22 12:51:50|13305.9|13245.9|13305.9|13245.9|13305.9|13245.9|13305.9|13245.9|0
1626958380000|2021-07-22 12:53:00|13304.2|13244.2|13302.7|13242.7|13304.2|13244.2|13302.7|13242.7|1
1626958390000|2021-07-22 12:53:10|13301.2|13241.2|13301.2|13241.2|13301.2|13241.2|13301.2|13241.2|0
1626958750000|2021-07-22 12:59:10|13322.4|13282.4|13322.4|13282.4|13322.4|13282.4|13322.4|13282.4|0
1626958800000|2021-07-22 13:00:00|13339.5|13279.5|13339.5|13279.5|13339.5|13279.5|13339.5|13279.5|0
1626958840000|2021-07-22 13:00:40|13343|13283|13330.9|13290.9|13344.5|13290.9|13330.9|13282.7|0
1626958980000|2021-07-22 13:03:00|13331|13291|13331|13291|13331|13291|13331|13291|0
1626959020000|2021-07-22 13:03:40|13342.7|13282.7|13341.4|13281.4|13342.7|13315|13336.5|13281.4|2
1626959100000|2021-07-22 13:05:00|13347.9|13287.9|13341.4|13281.4|13347.9|13287.9|13341.4|13281.4|3
1626959110000|2021-07-22 13:05:10|13342.9|13282.9|13342.9|13282.9|13342.9|13282.9|13342.9|13282.9|0
1626959120000|2021-07-22 13:05:20|13340.4|13280.4|13344.6|13284.6|13344.6|13298.2|13338.2|13280.4|0
1626959180000|2021-07-22 13:06:20|13355.4|13295.4|13355.4|13295.4|13355.4|13295.4|13355.4|13295.4|1
1626959190000|2021-07-22 13:06:30|13353.6|13293.6|13347.9|13287.9|13353.6|13293.6|13347.9|13287.9|0
1626959240000|2021-07-22 13:07:20|13351.4|13291.4|13357.9|13297.9|13357.9|13297.9|13351.4|13291.4|3
1626959250000|2021-07-22 13:07:30|13357.1|13297.1|13357.1|13297.1|13357.1|13297.1|13357.1|13297.1|0
1626959260000|2021-07-22 13:07:40|13357.7|13317.7|13361.7|13321.7|13363.5|13323.5|13357.7|13317.7|0
1626959290000|2021-07-22 13:08:10|13363.5|13323.5|13361.7|13321.7|13363.5|13323.5|13361.7|13321.7|0
1626959300000|2021-07-22 13:08:20|13363.5|13323.5|13361.7|13321.7|13363.5|13323.5|13361.7|13321.7|0
1626959310000|2021-07-22 13:08:30|13363.5|13323.5|13363.5|13323.5|13363.5|13323.5|13361.7|13321.7|0
1626959340000|2021-07-22 13:09:00|13361.7|13321.7|13361|13321|13361.7|13321.7|13361|13321|2
1626959390000|2021-07-22 13:09:50|||||||||1
1626959460000|2021-07-22 13:11:00|13363.2|13323.2|13363.2|13323.2|13363.2|13323.2|13363.2|13323.2|0
1626959620000|2021-07-22 13:13:40|13360.5|13336.5|13360.5|13336.5|13360.5|13336.5|13360.5|13336.5|0
1626959640000|2021-07-22 13:14:00|||||||||1
1626959670000|2021-07-22 13:14:30|13362.2|13338.2|13363|13339|13363|13339|13362.2|13338.2|0
1626959700000|2021-07-22 13:15:00|13368|13344|13368|13344|13368|13344|13368|13344|1
1626959800000|2021-07-22 13:16:40|13371.5|13347.5|13373|13349|13373|13349|13371.5|13347.5|0
1626959900000|2021-07-22 13:18:20|||||||||2
1626959910000|2021-07-22 13:18:30|13376.5|13352.5|13376.5|13352.5|13376.5|13352.5|13376.5|13352.5|3
1626959920000|2021-07-22 13:18:40|13378|13354|13378|13354|13378|13354|13378|13354|0
1626960100000|2021-07-22 13:21:40|13383.5|13343.5|13383.5|13343.5|13383.5|13343.5|13383.5|13343.5|1
1626960140000|2021-07-22 13:22:20|13372|13348|13372|13348|13372|13348|13372|13348|0
1626960150000|2021-07-22 13:22:30|13370.5|13346.5|13370.5|13346.5|13370.5|13346.5|13370.5|13346.5|0
1626960200000|2021-07-22 13:23:20|||||||||1
1626960370000|2021-07-22 13:26:10|13371.2|13347.2|13371.2|13347.2|13371.2|13347.2|13371.2|13347.2|0
1626960460000|2021-07-22 13:27:40|13370.5|13346.5|13370.5|13346.5|13370.5|13346.5|13370.5|13346.5|0
1626960510000|2021-07-22 13:28:30|13373|13349|13373|13349|13373|13349|13373|13349|0
1626960540000|2021-07-22 13:29:00|13375.5|13351.5|13375.5|13351.5|13375.5|13351.5|13375.5|13351.5|0
1626960580000|2021-07-22 13:29:40|13374.8|13350.8|13370.5|13346.5|13374.8|13350.8|13370.5|13346.5|1
1626960770000|2021-07-22 13:32:50|13372.9|13312.9|13372.9|13312.9|13372.9|13312.9|13372.9|13312.9|3
1626960780000|2021-07-22 13:33:00|13374.7|13314.7|13374.7|13314.7|13378.2|13318.2|13367.2|13307.2|0
1626960800000|2021-07-22 13:33:20|13372.9|13312.9|13372.9|13312.9|13372.9|13312.9|13372.9|13312.9|0
1626960900000|2021-07-22 13:35:00|13374.7|13314.7|13374.7|13314.7|13374.7|13314.7|13374.7|13314.7|0
1626961020000|2021-07-22 13:37:00|13372.9|13312.9|13374.7|13314.7|13374.7|13314.7|13372.9|13312.9|0
1626961040000|2021-07-22 13:37:20|13372.9|13312.9|13372.9|13312.9|13372.9|13312.9|13372.9|13312.9|0
1626961050000|2021-07-22 13:37:30|13374.7|13314.7|13374.7|13314.7|13374.7|13314.7|13374.7|13314.7|0
1626961100000|2021-07-22 13:38:20|13376.5|13316.5|13380|13320|13380|13320|13376.5|13316.5|1
1626961260000|2021-07-22 13:41:00|13376.5|13316.5|13376.5|13316.5|13376.5|13316.5|13376.5|13316.5|3
1626961270000|2021-07-22 13:41:10|13375.8|13315.8|13375.8|13315.8|13375.8|13315.8|13375.8|13315.8|0
1626961380000|2021-07-22 13:43:00|13375|13315|13375|13315|13375|13315|13375|13315|0
1626961450000|2021-07-22 13:44:10|||||||||1
1626961500000|2021-07-22 13:45:00|13366.8|13326.8|13362.3|13338.3|13368.6|13338.3|13362.3|13326.8|0
1626961520000|2021-07-22 13:45:20|||||||||1
1626962070000|2021-07-22 13:54:30|13362.4|13338.4|13362.4|13338.4|13362.4|13338.4|13362.4|13338.4|0
1626962150000|2021-07-22 13:55:50|13364.1|13340.1|13363.1|13339.1|13364.1|13340.1|13363.1|13339.1|1
1626962160000|2021-07-22 13:56:00|13362.4|13338.4|13362.4|13338.4|13362.4|13338.4|13362.4|13338.4|0
1626962210000|2021-07-22 13:56:50|13365.6|13341.6|13368.1|13344.1|13368.1|13344.1|13363.1|13339.1|2
1626962270000|2021-07-22 13:57:50|13370.6|13346.6|13370.6|13346.6|13370.6|13346.6|13370.6|13346.6|2
1626962290000|2021-07-22 13:58:10|13375.9|13351.9|13383.6|13343.6|13383.6|13354.1|13375.9|13343.6|1
1626962400000|2021-07-22 14:00:00|13378.1|13354.1|13378.1|13354.1|13380.6|13356.6|13378.1|13354.1|2
1626962410000|2021-07-22 14:00:10|13379.9|13355.9|13379.9|13355.9|13380.6|13356.6|13378.1|13354.1|0
1626962420000|2021-07-22 14:00:20|13380.6|13356.6|13378.1|13354.1|13380.6|13356.6|13378.1|13354.1|0
1626962430000|2021-07-22 14:00:30|13380.6|13356.6|13378.1|13354.1|13380.6|13356.6|13378.1|13354.1|0
1626962440000|2021-07-22 14:00:40|13379.9|13355.9|13378.8|13354.8|13380.6|13356.6|13378.1|13354.1|0
1626962450000|2021-07-22 14:00:50|13379.9|13355.9|13378.1|13354.1|13380.6|13356.6|13378.1|13354.1|0
1626962460000|2021-07-22 14:01:00|13380.6|13356.6|13380.6|13356.6|13380.6|13356.6|13378.1|13354.1|0
1626962800000|2021-07-22 14:06:40|13382.4|13358.4|13382.4|13358.4|13383.1|13359.1|13380.6|13356.6|1
1626962810000|2021-07-22 14:06:50|13381.4|13357.4|13381.4|13357.4|13383.1|13359.1|13380.6|13356.6|0
1626962820000|2021-07-22 14:07:00|13380.6|13356.6|13382.4|13358.4|13383.1|13359.1|13380.6|13356.6|0
1626962830000|2021-07-22 14:07:10|13381.4|13357.4|13381.4|13357.4|13383.1|13359.1|13380.6|13356.6|0
1626962840000|2021-07-22 14:07:20|13383.1|13359.1|13380.6|13356.6|13383.1|13359.1|13380.6|13356.6|0
1626962850000|2021-07-22 14:07:30|13382.4|13358.4|13380.6|13356.6|13383.1|13359.1|13380.6|13356.6|0
1626962860000|2021-07-22 14:07:40|13383.1|13359.1|13380.6|13356.6|13383.1|13359.1|13380.6|13356.6|0
1626962870000|2021-07-22 14:07:50|13385.6|13361.6|13388.1|13364.1|13388.1|13364.1|13385.6|13361.6|3
1626963110000|2021-07-22 14:11:50|||||||||1
1626963260000|2021-07-22 14:14:20|13391.4|13367.4|13392.8|13368.8|13392.8|13368.8|13391.4|13367.4|5
1626963270000|2021-07-22 14:14:30|||||||||2
1626963300000|2021-07-22 14:15:00|||||||||1
1626963330000|2021-07-22 14:15:30|13387|13347|13387|13347|13387|13347|13387|13347|1
1626963340000|2021-07-22 14:15:40|13387.3|13347.3|13390.5|13350.5|13390.5|13350.5|13387.3|13347.3|0
1626963370000|2021-07-22 14:16:10|13390.6|13350.6|13390.6|13350.6|13390.6|13350.6|13390.6|13350.6|0
1626963530000|2021-07-22 14:18:50|13385.6|13345.6|13385.6|13345.6|13385.6|13345.6|13385.6|13345.6|0
1626963830000|2021-07-22 14:23:50|13372.6|13348.6|13372.6|13348.6|13372.6|13348.6|13372.6|13348.6|0
1626964230000|2021-07-22 14:30:30|13382.4|13342.4|13382.4|13342.4|13382.4|13342.4|13382.4|13342.4|0
1626964240000|2021-07-22 14:30:40|13383.1|13343.1|13383.1|13343.1|13383.1|13343.1|13383.1|13343.1|0
1626964390000|2021-07-22 14:33:10|13372.6|13348.6|13372.6|13348.6|13372.6|13348.6|13372.6|13348.6|0
1626964500000|2021-07-22 14:35:00|13376.6|13316.6|13373.1|13313.1|13376.6|13316.6|13373.1|13313.1|4
1626964510000|2021-07-22 14:35:10|13376.6|13316.6|13373.7|13333.7|13378.4|13333.7|13371.9|13316.6|0
1626964520000|2021-07-22 14:35:20|13367.5|13343.5|13365.6|13305.6|13391.2|13349.2|13365.6|13305.6|1
1626964530000|2021-07-22 14:35:30|13359.1|13319.1|13358.2|13334.2|13359.1|13334.6|13358.2|13319.1|1
1626964550000|2021-07-22 14:35:50|||||||||1
1626964560000|2021-07-22 14:36:00|13360.7|13336.7|13363.1|13303.1|13363.1|13336.7|13359.2|13303.1|2
1626964580000|2021-07-22 14:36:20|13356.6|13316.6|13353.9|13329.9|13356.6|13329.9|13353.9|13316.6|0
1626964620000|2021-07-22 14:37:00|13354.7|13330.7|13354.7|13330.7|13354.7|13330.7|13354.7|13330.7|0
1626964640000|2021-07-22 14:37:20|13353.2|13329.2|13350.6|13310.6|13353.2|13329.2|13350.6|13310.6|3
1626964660000|2021-07-22 14:37:40|13352.4|13312.4|13352.4|13312.4|13352.4|13312.4|13352.4|13312.4|0
1626964890000|2021-07-22 14:41:30|||||||||1
1626964900000|2021-07-22 14:41:40|13341.9|13317.9|13352.4|13312.4|13352.4|13317.9|13341.9|13312.4|0
1626964960000|2021-07-22 14:42:40|13342.6|13318.6|13339.4|13315.4|13342.6|13318.6|13339.4|13315.4|0
1626965030000|2021-07-22 14:43:50|13341.2|13317.2|13341.2|13317.2|13341.2|13317.2|13341.2|13317.2|0
1626965100000|2021-07-22 14:45:00|13367.4|13307.4|13367.4|13307.4|13367.4|13307.4|13367.4|13307.4|1
1626965120000|2021-07-22 14:45:20|13359.2|13319.2|13359.2|13319.2|13359.2|13319.2|13359.2|13319.2|0
1626965150000|2021-07-22 14:45:50|13360.9|13320.9|13360.9|13320.9|13360.9|13320.9|13360.9|13320.9|0
1626965160000|2021-07-22 14:46:00|13351.2|13327.2|13351.2|13327.2|13351.2|13327.2|13351.2|13327.2|0
1626965170000|2021-07-22 14:46:10|13350.4|13326.4|13350.4|13326.4|13350.4|13326.4|13350.4|13326.4|0
1626965280000|2021-07-22 14:48:00|13352.2|13328.2|13352.2|13328.2|13352.2|13328.2|13352.2|13328.2|0
1626965300000|2021-07-22 14:48:20|13345.1|13321.1|13337.6|13313.6|13345.1|13321.1|13337.6|13313.6|2
1626965310000|2021-07-22 14:48:30|||||||||1
1626965410000|2021-07-22 14:50:10|13330.1|13306.1|13330.1|13306.1|13330.1|13306.1|13330.1|13306.1|2
1626965430000|2021-07-22 14:50:30|||||||||1
1626965450000|2021-07-22 14:50:50|13331.6|13307.6|13337.6|13313.6|13338.7|13314.7|13331.6|13307.6|1
1626965460000|2021-07-22 14:51:00|13362.7|13302.7|13365.6|13305.6|13365.6|13305.6|13362.7|13302.7|1
1626965500000|2021-07-22 14:51:40|13363.1|13303.1|13349.7|13325.7|13363.1|13325.7|13349.7|13303.1|0
1626965520000|2021-07-22 14:52:00|13350.4|13326.4|13350.4|13326.4|13350.4|13326.4|13350.4|13326.4|0
1626965600000|2021-07-22 14:53:20|13362|13322|13345.4|13321.4|13362|13322|13345.4|13321.4|0
1626965620000|2021-07-22 14:53:40|13358.7|13318.7|13347.9|13323.9|13358.7|13326.2|13347.9|13318.7|0
1626965630000|2021-07-22 14:53:50|13360.9|13320.9|13348.4|13324.4|13360.9|13324.4|13348.4|13320.9|0
1626965640000|2021-07-22 14:54:00|13345.4|13321.4|13375.9|13315.9|13377|13323.4|13345.4|13315.9|1
1626965660000|2021-07-22 14:54:20|13370.7|13310.7|13369.5|13329.5|13370.7|13329.5|13369.5|13310.7|1
1626965670000|2021-07-22 14:54:30|13370.9|13330.9|13370.9|13330.9|13370.9|13330.9|13370.9|13330.9|0
1626965710000|2021-07-22 14:55:10|13371|13331|13371|13331|13371|13331|13371|13331|0
1626965770000|2021-07-22 14:56:10|13371.7|13331.7|13371.7|13331.7|13371.7|13331.7|13371.7|13331.7|0
1626965800000|2021-07-22 14:56:40|13374.2|13334.2|13375.5|13351.5|13375.5|13351.5|13374.2|13334.2|2
1626965860000|2021-07-22 14:57:40|13378.2|13318.2|13370.5|13346.5|13378.2|13346.5|13369|13318.2|1
1626966060000|2021-07-22 15:01:00|13372.2|13348.2|13375.5|13351.5|13375.5|13351.5|13372.2|13348.2|1
1626966390000|2021-07-22 15:06:30|13378|13354|13378|13354|13378|13354|13378|13354|3
1626966570000|2021-07-22 15:09:30|13380.5|13356.5|13380.5|13356.5|13380.5|13356.5|13380.5|13356.5|0
1626966580000|2021-07-22 15:09:40|13382.3|13358.3|13380.5|13356.5|13382.3|13358.3|13380.5|13356.5|0
1626966610000|2021-07-22 15:10:10|13402|13362|13435.5|13395.5|13442.3|13396.6|13399|13362|39
1626966620000|2021-07-22 15:10:20|13436.6|13396.6|13431.8|13407.8|13438.3|13407.8|13431.8|13396.6|11
1626966630000|2021-07-22 15:10:30|13449.8|13409.8|13442.5|13418.5|13452.3|13418.5|13442.5|13408|6
1626966730000|2021-07-22 15:12:10|13442.6|13418.6|13442.6|13418.6|13442.6|13418.6|13442.6|13418.6|0
1626966750000|2021-07-22 15:12:30|||||||||1
1626966760000|2021-07-22 15:12:40|13422.8|13362.8|13429.5|13369.5|13429.5|13369.5|13417.8|13357.8|5
1626966770000|2021-07-22 15:12:50|13427.8|13367.8|13422.8|13362.8|13427.8|13367.8|13422.8|13362.8|0
1626966780000|2021-07-22 15:13:00|13430.3|13370.3|13430.3|13370.3|13430.3|13382.8|13420.3|13360.3|0
1626966820000|2021-07-22 15:13:40|13425.3|13365.3|13422|13362|13425.3|13365.3|13421.7|13361.7|0
1626966830000|2021-07-22 15:13:50|13424.5|13364.5|13429.5|13369.5|13429.5|13369.5|13424.5|13364.5|0
1626966840000|2021-07-22 15:14:00|13430.3|13370.3|13430.3|13370.3|13430.3|13370.3|13430.3|13370.3|0
1626966890000|2021-07-22 15:14:50|13420.3|13360.3|13422.8|13362.8|13422.8|13362.8|13420.3|13360.3|0
1626966910000|2021-07-22 15:15:10|13425.3|13365.3|13432.8|13372.8|13432.8|13372.8|13425.3|13365.3|0
1626966930000|2021-07-22 15:15:30|13432.3|13408.3|13427.8|13387.8|13450.3|13408.3|13427.8|13372.8|1
1626966970000|2021-07-22 15:16:10|13437|13397|13450.6|13390.6|13450.6|13397|13437|13388.8|0
1626966980000|2021-07-22 15:16:20|13447.6|13407.6|13447.6|13407.6|13447.6|13407.6|13447.6|13407.6|0
1626966990000|2021-07-22 15:16:30|13449.8|13409.8|13452.3|13412.3|13452.3|13412.3|13449.8|13409.8|0
1626967000000|2021-07-22 15:16:40|13448.8|13408.8|13448.8|13408.8|13448.8|13408.8|13448.8|13408.8|0
1626967020000|2021-07-22 15:17:00|13448.1|13408.1|13448.1|13408.1|13448.1|13408.1|13448.1|13408.1|0
1626967190000|2021-07-22 15:19:50|13434.8|13410.8|13434.8|13410.8|13434.8|13410.8|13434.8|13410.8|0
1626967240000|2021-07-22 15:20:40|||||||||1
1626967310000|2021-07-22 15:21:50|||||||||2
1626967520000|2021-07-22 15:25:20|13432.3|13408.3|13432.3|13408.3|13432.3|13408.3|13432.3|13408.3|1
1626967530000|2021-07-22 15:25:30|13434.8|13410.8|13434.8|13410.8|13434.8|13410.8|13434.8|13410.8|1
1626967580000|2021-07-22 15:26:20|||||||||1
1626967630000|2021-07-22 15:27:10|13449.9|13409.9|13452.4|13412.4|13452.4|13412.4|13449.9|13409.9|1
1626967640000|2021-07-22 15:27:20|13448.1|13408.1|13448.1|13408.1|13448.1|13408.1|13448.1|13408.1|4
1626967660000|2021-07-22 15:27:40|13442.6|13418.6|13452.4|13412.4|13452.4|13418.6|13442.6|13412.4|0
1626967740000|2021-07-22 15:29:00|13448.8|13408.8|13446.9|13422.9|13448.8|13422.9|13445.1|13408.1|0
1626967770000|2021-07-22 15:29:30|13448.6|13424.6|13451.9|13427.9|13451.9|13427.9|13448.6|13424.6|0
1626967780000|2021-07-22 15:29:40|13446.9|13422.9|13448.6|13424.6|13448.6|13424.6|13446.9|13422.9|5
1626967800000|2021-07-22 15:30:00|13449.4|13425.4|13449.4|13425.4|13449.4|13425.4|13449.4|13425.4|2
1626967810000|2021-07-22 15:30:10|13454.4|13430.4|13454.4|13430.4|13454.4|13430.4|13454.4|13430.4|0
1626967840000|2021-07-22 15:30:40|13450.8|13426.8|13449.4|13425.4|13450.8|13426.8|13449.4|13425.4|1
1626968120000|2021-07-22 15:35:20|13451.9|13427.9|13449.4|13425.4|13451.9|13427.9|13449.4|13425.4|1
1626968180000|2021-07-22 15:36:20|||||||||1
1626968190000|2021-07-22 15:36:30|||||||||1
1626968230000|2021-07-22 15:37:10|13451.1|13427.1|13451.9|13427.9|13451.9|13427.9|13451.1|13427.1|0
1626968250000|2021-07-22 15:37:30|13449.4|13425.4|13449.4|13425.4|13449.4|13425.4|13449.4|13425.4|1
1626968260000|2021-07-22 15:37:40|13440.9|13416.9|13440.9|13416.9|13452.4|13418.6|13440.9|13412.4|1
1626968320000|2021-07-22 15:38:40|13442.6|13418.6|13442.6|13418.6|13442.6|13418.6|13442.6|13418.6|1
1626968440000|2021-07-22 15:40:40|13440.9|13416.9|13436.6|13412.6|13440.9|13416.9|13436.6|13412.6|1
1626968450000|2021-07-22 15:40:50|13434.8|13410.8|13431.6|13407.6|13434.8|13410.8|13431.6|13407.6|0
1626968470000|2021-07-22 15:41:10|13421.6|13397.6|13407.1|13347.1|13421.6|13397.6|13404.6|13344.6|3
1626968480000|2021-07-22 15:41:20|13417.4|13357.4|13417.1|13357.1|13427.1|13367.1|13417.1|13357.1|6
1626968530000|2021-07-22 15:42:10|13419.6|13359.6|13424.6|13364.6|13439.6|13387.1|13419.6|13359.6|2
1626968670000|2021-07-22 15:44:30|13429.6|13369.6|13429.6|13369.6|13429.6|13369.6|13429.6|13369.6|0
1626968780000|2021-07-22 15:46:20|13434.9|13374.9|13416.4|13356.4|13434.9|13374.9|13409.3|13349.3|3
1626968790000|2021-07-22 15:46:30|13417.1|13357.1|13414.6|13354.6|13419.6|13359.6|13414.6|13354.6|0
1626968800000|2021-07-22 15:46:40|13419.6|13359.6|13417.1|13357.1|13419.6|13359.6|13414.6|13354.6|0
1626968940000|2021-07-22 15:49:00|13414.6|13354.6|13414.6|13354.6|13414.6|13354.6|13414.6|13354.6|0
1626969050000|2021-07-22 15:50:50|13418.1|13358.1|13425.4|13365.4|13427.1|13367.1|13414.6|13354.6|0
1626969060000|2021-07-22 15:51:00|13424.6|13364.6|13425.4|13365.4|13427.1|13367.1|13424.6|13364.6|0
1626969070000|2021-07-22 15:51:10|13426.4|13366.4|13424.6|13364.6|13426.4|13366.4|13424.6|13364.6|0
1626969090000|2021-07-22 15:51:30|13434.6|13374.6|13438.2|13378.2|13442.4|13382.4|13434.6|13374.6|0
1626969100000|2021-07-22 15:51:40|13442.4|13382.4|13441.7|13381.7|13442.4|13382.4|13438.2|13378.2|0
1626969110000|2021-07-22 15:51:50|13438.2|13378.2|13438.2|13378.2|13442.4|13382.4|13438.2|13378.2|0
1626969120000|2021-07-22 15:52:00|13439.9|13379.9|13438.2|13378.2|13442.4|13382.4|13438.2|13378.2|0
1626969130000|2021-07-22 15:52:10|13441.7|13381.7|13442.4|13382.4|13442.4|13382.4|13438.2|13378.2|0
1626969140000|2021-07-22 15:52:20|13438.2|13378.2|13438.2|13378.2|13442.4|13382.4|13438.2|13378.2|0
1626969150000|2021-07-22 15:52:30|13442.4|13382.4|13442.4|13382.4|13442.4|13382.4|13438.2|13378.2|0
1626969160000|2021-07-22 15:52:40|13438.2|13378.2|13441.7|13381.7|13442.4|13382.4|13438.2|13378.2|0
1626969170000|2021-07-22 15:52:50|13440.7|13380.7|13438.2|13378.2|13442.4|13382.4|13438.2|13378.2|0
1626969180000|2021-07-22 15:53:00|13439.9|13379.9|13441.7|13381.7|13442.4|13382.4|13438.2|13378.2|0
1626969190000|2021-07-22 15:53:10|13438.9|13378.9|13438.2|13378.2|13442.4|13382.4|13438.2|13378.2|0
1626969200000|2021-07-22 15:53:20|13442.4|13382.4|13438.2|13378.2|13442.4|13382.4|13438.2|13378.2|0
1626969210000|2021-07-22 15:53:30|13442.4|13382.4|13438.2|13378.2|13442.4|13382.4|13438.2|13378.2|0
1626969220000|2021-07-22 15:53:40|13441.7|13381.7|13438.2|13378.2|13442.4|13382.4|13438.2|13378.2|0
1626969230000|2021-07-22 15:53:50|13441.7|13381.7|13442.4|13382.4|13442.4|13382.4|13438.2|13378.2|0
1626969240000|2021-07-22 15:54:00|13438.2|13378.2|13434.6|13374.6|13442.4|13382.4|13434.6|13374.6|0
1626969340000|2021-07-22 15:55:40|13437.1|13377.1|13443.2|13383.2|13443.9|13383.9|13437.1|13377.1|1
1626969350000|2021-07-22 15:55:50|13442.1|13382.1|13436.4|13376.4|13443.9|13383.9|13434.6|13374.6|0
1626969360000|2021-07-22 15:56:00|13435.4|13375.4|13436.4|13376.4|13437.1|13377.1|13434.6|13374.6|0
1626969370000|2021-07-22 15:56:10|13435.4|13375.4|13436.4|13376.4|13437.1|13377.1|13434.6|13374.6|0
1626969380000|2021-07-22 15:56:20|13434.6|13374.6|13435.4|13375.4|13437.1|13377.1|13434.6|13374.6|0
1626969390000|2021-07-22 15:56:30|13434.6|13374.6|13437.1|13377.1|13437.1|13377.1|13434.6|13374.6|0
1626969400000|2021-07-22 15:56:40|13434.6|13374.6|13435.4|13375.4|13437.1|13377.1|13434.6|13374.6|0
1626969410000|2021-07-22 15:56:50|13437.1|13377.1|13434.6|13374.6|13437.1|13377.1|13434.6|13374.6|0
1626969420000|2021-07-22 15:57:00|13436.4|13376.4|13437.1|13377.1|13437.1|13377.1|13434.6|13374.6|0
1626969430000|2021-07-22 15:57:10|13435.4|13375.4|13442.1|13382.1|13443.2|13383.2|13434.6|13374.6|0
1626969630000|2021-07-22 16:00:30|13442.2|13382.2|13442.2|13382.2|13442.2|13382.2|13442.2|13382.2|0
1626969650000|2021-07-22 16:00:50|13443.9|13383.9|13444.7|13384.7|13451.4|13401.4|13441.4|13383.9|1
1626969660000|2021-07-22 16:01:00|13443.9|13383.9|13443.9|13383.9|13446.4|13386.4|13443.9|13383.9|0
1626969750000|2021-07-22 16:02:30|13447.4|13387.4|13443.9|13383.9|13449.7|13403.2|13439.9|13383.9|0
1626969920000|2021-07-22 16:05:20|13442.2|13382.2|13442.2|13382.2|13442.2|13382.2|13442.2|13382.2|0
1626969960000|2021-07-22 16:06:00|13443.9|13383.9|13443.9|13383.9|13443.9|13383.9|13443.9|13383.9|1
1626970190000|2021-07-22 16:09:50|||||||||1
1626970350000|2021-07-22 16:12:30|13446.4|13386.4|13443.2|13383.2|13446.4|13386.4|13443.2|13383.2|0
1626970620000|2021-07-22 16:17:00|||||||||1
1626970760000|2021-07-22 16:19:20|13448.2|13388.2|13441|13401|13448.2|13403.2|13439.2|13386.5|0
1626970770000|2021-07-22 16:19:30|13443.2|13403.2|13443.2|13403.2|13443.2|13403.2|13443.2|13403.2|0
1626970800000|2021-07-22 16:20:00|13445|13405|13445|13405|13445|13405|13445|13405|1
1626970860000|2021-07-22 16:21:00|13444.5|13420.5|13447|13423|13449.5|13425.5|13444.5|13420.5|1
1626970870000|2021-07-22 16:21:10|13450.5|13426.5|13452|13428|13452|13428|13450.5|13426.5|0
1626970880000|2021-07-22 16:21:20|13454.5|13430.5|13437.5|13377.5|13454.5|13430.5|13435|13375|6
1626970980000|2021-07-22 16:23:00|13440|13380|13445|13385|13445|13385|13437.5|13377.5|0
1626970990000|2021-07-22 16:23:10|13447.5|13387.5|13450|13390|13452.5|13392.5|13442.5|13382.5|0
1626971000000|2021-07-22 16:23:20|13452.5|13392.5|13452.5|13392.5|13455|13395|13450|13390|0
1626971010000|2021-07-22 16:23:30|13455|13395|13455.7|13395.7|13457.5|13397.5|13452.5|13392.5|0
1626971020000|2021-07-22 16:23:40|13456.8|13396.8|13450.7|13410.7|13460|13412.5|13449.3|13395|0
1626971030000|2021-07-22 16:23:50|13452.5|13412.5|13450|13410|13452.5|13412.5|13450|13410|1
1626971050000|2021-07-22 16:24:10|13451.8|13411.8|13450|13410|13451.8|13411.8|13450|13410|2
1626971070000|2021-07-22 16:24:30|13452.5|13392.5|13451.5|13391.5|13455|13395|13445.7|13385.7|1
1626971080000|2021-07-22 16:24:40|13452.5|13392.5|13457.5|13397.5|13457.5|13397.5|13450|13390|0
1626971100000|2021-07-22 16:25:00|13464.7|13404.7|13462.2|13402.2|13464.7|13404.7|13462.2|13402.2|2
1626971120000|2021-07-22 16:25:20|13464|13404|13459.2|13435.2|13464.7|13435.2|13459.2|13402.2|1
1626971130000|2021-07-22 16:25:30|13473.2|13433.2|13470.7|13430.7|13473.2|13433.2|13470.7|13430.7|11
1626971140000|2021-07-22 16:25:40|13472.5|13432.5|13471.5|13431.5|13472.5|13432.5|13471.5|13431.5|1
1626971160000|2021-07-22 16:26:00|13470.7|13430.7|13476.5|13436.5|13484|13448|13470.7|13422.5|1
1626971170000|2021-07-22 16:26:10|13475|13435|13475|13435|13475|13435|13475|13435|0
1626971180000|2021-07-22 16:26:20|13477.5|13437.5|13464.7|13424.7|13480.5|13437.5|13464.7|13419.3|2
1626971210000|2021-07-22 16:26:50|13478.2|13418.2|13478.2|13418.2|13478.2|13418.2|13478.2|13418.2|1
1626971240000|2021-07-22 16:27:20|||||||||1
1626971250000|2021-07-22 16:27:30|||||||||2
1626971270000|2021-07-22 16:27:50|||||||||1
1626971310000|2021-07-22 16:28:30|||||||||1
1626971330000|2021-07-22 16:28:50|||||||||2
1626971340000|2021-07-22 16:29:00|13480|13420|13480|13420|13480|13420|13480|13420|1
1626971360000|2021-07-22 16:29:20|||||||||1
1626971400000|2021-07-22 16:30:00|||||||||1
1626971410000|2021-07-22 16:30:10|||||||||1
1626971470000|2021-07-22 16:31:10|||||||||2
1626971500000|2021-07-22 16:31:40|||||||||1
1626971530000|2021-07-22 16:32:10|||||||||2
1626971540000|2021-07-22 16:32:20|||||||||1
1626971570000|2021-07-22 16:32:50|||||||||1
1626971580000|2021-07-22 16:33:00|||||||||2
1626971610000|2021-07-22 16:33:30|13478.3|13418.3|13480|13420|13480|13420|13478.3|13418.3|0
1626971650000|2021-07-22 16:34:10|13472|13448|13472|13448|13472|13448|13472|13448|1
1626971750000|2021-07-22 16:35:50|13470.3|13446.3|13470.3|13446.3|13470.3|13446.3|13470.3|13446.3|0
1626971760000|2021-07-22 16:36:00|13472.8|13448.8|13472.8|13448.8|13472.8|13448.8|13472.8|13448.8|1
1626971790000|2021-07-22 16:36:30|||||||||1
1626971810000|2021-07-22 16:36:50|13474.5|13450.5|13474.5|13450.5|13474.5|13450.5|13474.5|13450.5|1
1626971840000|2021-07-22 16:37:20|13479.5|13455.5|13460|13400|13479.5|13455.5|13460|13400|4
1626971860000|2021-07-22 16:37:40|13463.6|13403.6|13470|13410|13470|13410|13463.6|13403.6|0
1626971970000|2021-07-22 16:39:30|||||||||2
1626972180000|2021-07-22 16:43:00|13478.8|13418.8|13482.5|13422.5|13482.5|13422.5|13478.8|13418.8|0
1626972210000|2021-07-22 16:43:30|||||||||1
1626972240000|2021-07-22 16:44:00|13475|13435|13472|13448|13477.5|13448|13472|13435|0
1626972270000|2021-07-22 16:44:30|13473.8|13449.8|13477|13453|13477|13453|13473.8|13449.8|0
1626972300000|2021-07-22 16:45:00|13477.1|13453.1|13477.1|13453.1|13477.1|13453.1|13477.1|13453.1|0
1626972350000|2021-07-22 16:45:50|||||||||1
1626972660000|2021-07-22 16:51:00|13472.6|13448.6|13466|13442|13472.6|13448.6|13462.8|13426.5|1
1626972710000|2021-07-22 16:51:50|13467.8|13443.8|13468.5|13444.5|13468.5|13444.5|13467.8|13443.8|0
1626972720000|2021-07-22 16:52:00|||||||||1
1626972810000|2021-07-22 16:53:30|13468.6|13444.6|13468.6|13444.6|13468.6|13444.6|13468.6|13444.6|0
1626973040000|2021-07-22 16:57:20|13459.8|13419.8|13459.8|13419.8|13459.8|13419.8|13459.8|13419.8|1
1626973050000|2021-07-22 16:57:30|13466.6|13426.6|13466.6|13426.6|13466.6|13426.6|13466.6|13426.6|0
1626973180000|2021-07-22 16:59:40|13468.6|13444.6|13468.6|13444.6|13468.6|13444.6|13468.6|13444.6|1
1626973910000|2021-07-22 17:11:50|13472.1|13448.1|13472.1|13448.1|13472.1|13448.1|13472.1|13448.1|1
1626973940000|2021-07-22 17:12:20|13470.4|13446.4|13479.6|13455.6|13479.6|13455.6|13470.4|13446.4|3
1626973950000|2021-07-22 17:12:30|||||||||3
1626974020000|2021-07-22 17:13:40|13477.4|13453.4|13479.6|13455.6|13479.6|13455.6|13472.1|13448.1|3
1626974120000|2021-07-22 17:15:20|||||||||1
1626974130000|2021-07-22 17:15:30|||||||||1
1626974160000|2021-07-22 17:16:00|||||||||1
1626974400000|2021-07-22 17:20:00|||||||||1
1626974520000|2021-07-22 17:22:00|||||||||3
1626974530000|2021-07-22 17:22:10|13486.1|13462.1|13484.4|13460.4|13486.1|13462.1|13484.4|13460.4|4
1626974590000|2021-07-22 17:23:10|13489.4|13465.4|13489.4|13465.4|13489.4|13465.4|13489.4|13465.4|1
1626974600000|2021-07-22 17:23:20|13494.6|13470.6|13495.4|13471.4|13495.4|13471.4|13494.6|13470.6|8
1626974610000|2021-07-22 17:23:30|13497.9|13473.9|13497.9|13473.9|13497.9|13473.9|13497.9|13473.9|0
1626974620000|2021-07-22 17:23:40|13504.2|13480.2|13506.7|13482.7|13509.2|13485.2|13504.2|13480.2|8
1626974630000|2021-07-22 17:23:50|13516.4|13492.4|13516.4|13492.4|13516.4|13492.4|13516.4|13492.4|1
1626974640000|2021-07-22 17:24:00|13518.2|13494.2|13518.9|13494.9|13518.9|13494.9|13518.2|13494.2|0
1626974650000|2021-07-22 17:24:10|13521.4|13497.4|13521.4|13497.4|13521.4|13497.4|13521.4|13497.4|0
1626974680000|2021-07-22 17:24:40|13522.2|13498.2|13529.2|13505.2|13529.2|13505.2|13522.2|13498.2|3
1626974830000|2021-07-22 17:27:10|||||||||1
1626974840000|2021-07-22 17:27:20|||||||||1
1626974860000|2021-07-22 17:27:40|13531|13507|13531.7|13507.7|13531.7|13507.7|13531|13507|0
1626974900000|2021-07-22 17:28:20|||||||||1
1626974920000|2021-07-22 17:28:40|||||||||1
1626974930000|2021-07-22 17:28:50|13531|13507|13536.2|13512.2|13536.2|13512.2|13531|13507|12
1626974940000|2021-07-22 17:29:00|13540.7|13500.7|13564.8|13540.8|13564.8|13540.8|13539.2|13499.2|22
1626974950000|2021-07-22 17:29:10|13574.5|13534.5|13590.8|13530.8|13590.8|13534.5|13573.8|13530.8|16
1626974960000|2021-07-22 17:29:20|13599.5|13539.5|13599.5|13539.5|13599.5|13539.5|13599.5|13539.5|0
1626974970000|2021-07-22 17:29:30|13580.3|13540.3|13580.3|13540.3|13580.3|13540.3|13580.3|13540.3|0
1626974980000|2021-07-22 17:29:40|13577.3|13553.3|13579.8|13555.8|13579.8|13555.8|13577.3|13553.3|0
1626974990000|2021-07-22 17:29:50|||||||||4
1626975000000|2021-07-22 17:30:00|13581.5|13557.5|13614.8|13590.8|13614.8|13590.8|13581.5|13557.5|15
1626975010000|2021-07-22 17:30:10|13630.8|13606.8|13795.8|13735.8|13804.5|13750|13630.8|13606.8|39
1626975020000|2021-07-22 17:30:20|13799.5|13739.5|13794.5|13734.5|13799.5|13739.5|13792.8|13732.8|4
1626975030000|2021-07-22 17:30:30|13746.6|13722.6|13774.5|13714.5|13774.5|13722.6|13730.3|13706.3|3
1626975040000|2021-07-22 17:30:40|13769.8|13729.8|13779.5|13719.5|13802|13765|13769.8|13719.5|5
1626975050000|2021-07-22 17:30:50|13784.5|13724.5|13784.5|13724.5|13784.5|13724.5|13784.5|13724.5|0
1626975060000|2021-07-22 17:31:00|13783.8|13723.8|13789.5|13729.5|13789.5|13729.5|13783.8|13723.8|1
1626975070000|2021-07-22 17:31:10|13794.5|13734.5|13744|13720|13794.5|13734.5|13744|13720|11
1626975080000|2021-07-22 17:31:20|13749|13725|13787.1|13727.1|13787.1|13727.1|13744|13707|18
1626975090000|2021-07-22 17:31:30|13794.5|13734.5|13796.3|13736.3|13799.5|13739.5|13789.5|13729.5|7
1626975100000|2021-07-22 17:31:40|13801.5|13741.5|13812|13752|13812|13752|13801.5|13741.5|1
1626975110000|2021-07-22 17:31:50|13817|13757|13769.5|13709.5|13819.5|13759.5|13769.5|13709.5|24
1626975120000|2021-07-22 17:32:00|13785.4|13725.4|13785.4|13725.4|13785.4|13725.4|13785.4|13725.4|2
1626975130000|2021-07-22 17:32:10|13792|13732|13792|13732|13792|13732|13792|13732|0
1626975160000|2021-07-22 17:32:40|13787|13727|13787|13727|13787|13727|13787|13727|0
1626975240000|2021-07-22 17:34:00|13762|13722|13762|13722|13762|13722|13762|13722|0
1626975270000|2021-07-22 17:34:30|13767|13707|13767|13707|13767|13707|13767|13707|2
1626975300000|2021-07-22 17:35:00|13756.1|13732.1|13762|13722|13764.5|13739.6|13756.1|13722|2
1626975310000|2021-07-22 17:35:10|13764.5|13724.5|13764.5|13724.5|13764.5|13724.5|13764.5|13724.5|0
1626975320000|2021-07-22 17:35:20|13766.5|13742.5|13764.5|13724.5|13766.5|13742.5|13764.5|13724.5|2
1626975440000|2021-07-22 17:37:20|||||||||1
1626975460000|2021-07-22 17:37:40|13765.3|13725.3|13759|13735|13765.3|13735|13759|13725.3|1
1626975470000|2021-07-22 17:37:50|13763.5|13739.5|13792|13732|13792|13739.5|13763.5|13732|2
1626975510000|2021-07-22 17:38:30|13787.6|13727.6|13787.6|13727.6|13787.6|13727.6|13787.6|13727.6|13
1626975520000|2021-07-22 17:38:40|13791.3|13731.3|13791.3|13731.3|13791.3|13731.3|13791.3|13731.3|8
1626975530000|2021-07-22 17:38:50|13788.1|13728.1|13790.6|13730.6|13790.6|13730.6|13788.1|13728.1|1
1626975590000|2021-07-22 17:39:50|13788.8|13728.8|13790.6|13730.6|13790.6|13730.6|13788.8|13728.8|1
1626975600000|2021-07-22 17:40:00|13785.8|13745.8|13785.6|13725.6|13791|13745.8|13785.6|13725.6|4
1626975640000|2021-07-22 17:40:40|13784.8|13724.8|13784.8|13724.8|13784.8|13724.8|13784.8|13724.8|0
1626975650000|2021-07-22 17:40:50|13772.2|13712.2|13734.9|13710.9|13772.2|13712.2|13734.9|13710.9|1
1626975660000|2021-07-22 17:41:00|||||||||3
1626975670000|2021-07-22 17:41:10|13739.9|13715.9|13784.8|13724.8|13784.8|13724.8|13739.9|13715.9|2
1626975690000|2021-07-22 17:41:30|13784.1|13724.1|13784.1|13724.1|13784.1|13724.1|13784.1|13724.1|0
1626975710000|2021-07-22 17:41:50|13791.6|13731.6|13791.6|13731.6|13791.6|13731.6|13791.6|13731.6|0
1626975730000|2021-07-22 17:42:10|13786.6|13726.6|13786.6|13726.6|13786.6|13726.6|13786.6|13726.6|1
1626975740000|2021-07-22 17:42:20|13783.6|13743.6|13783.6|13743.6|13783.6|13743.6|13783.6|13743.6|0
1626975750000|2021-07-22 17:42:30|13786.6|13746.6|13765.8|13725.8|13786.6|13747.5|13765.8|13725.8|3
1626975760000|2021-07-22 17:42:40|13762.9|13722.9|13762.9|13722.9|13762.9|13722.9|13762.9|13722.9|0
1626975790000|2021-07-22 17:43:10|13758.4|13734.4|13759.9|13735.9|13759.9|13735.9|13758.4|13734.4|3
1626975800000|2021-07-22 17:43:20|13764.9|13740.9|13765.9|13741.9|13766.6|13742.6|13764.9|13740.9|3
1626975810000|2021-07-22 17:43:30|13769.4|13745.4|13785.1|13745.1|13785.1|13751.3|13769.4|13745.1|1
1626975820000|2021-07-22 17:43:40|13785.8|13745.8|13785.8|13745.8|13785.8|13745.8|13785.8|13745.8|0
1626975840000|2021-07-22 17:44:00|13782.9|13742.9|13782.9|13742.9|13782.9|13742.9|13782.9|13742.9|0
1626975890000|2021-07-22 17:44:50|13788.6|13728.6|13788.6|13728.6|13788.6|13728.6|13788.6|13728.6|0
1626975900000|2021-07-22 17:45:00|13783.6|13743.6|13785.4|13745.4|13785.4|13745.4|13783.6|13743.6|0
1626975940000|2021-07-22 17:45:40|13787.9|13747.9|13787.9|13747.9|13787.9|13747.9|13785.4|13745.4|7
1626975950000|2021-07-22 17:45:50|||||||||1
1626975960000|2021-07-22 17:46:00|||||||||7
1626975970000|2021-07-22 17:46:10|||||||||2
1626976040000|2021-07-22 17:47:20|13786.1|13746.1|13783.6|13743.6|13786.1|13746.1|13783.6|13743.6|1
1626976080000|2021-07-22 17:48:00|13785.4|13745.4|13785.4|13745.4|13785.4|13745.4|13785.4|13745.4|3
1626976120000|2021-07-22 17:48:40|||||||||2
1626976140000|2021-07-22 17:49:00|13787.2|13747.2|13783.6|13743.6|13787.9|13747.9|13783.6|13743.6|10
1626976170000|2021-07-22 17:49:30|||||||||1
1626976200000|2021-07-22 17:50:00|13779.2|13755.2|13786.6|13746.6|13786.6|13761.6|13779.2|13746.6|1
1626976210000|2021-07-22 17:50:10|||||||||1
1626976220000|2021-07-22 17:50:20|13773.6|13749.6|13773.6|13749.6|13775.4|13751.4|13773.6|13749.6|1
1626976230000|2021-07-22 17:50:30|13775.4|13751.4|13776.1|13752.1|13776.1|13752.1|13775.4|13751.4|3
1626976240000|2021-07-22 17:50:40|||||||||2
1626976250000|2021-07-22 17:50:50|13776.8|13752.8|13786.6|13746.6|13786.6|13752.8|13776.8|13746.6|2
1626976300000|2021-07-22 17:51:40|13783.6|13743.6|13783.6|13743.6|13783.6|13743.6|13783.6|13743.6|0
1626976310000|2021-07-22 17:51:50|13761.6|13721.6|13782.9|13722.9|13782.9|13731.4|13755.4|13721.6|5
1626976320000|2021-07-22 17:52:00|13779.9|13739.9|13779.9|13739.9|13779.9|13739.9|13779.9|13739.9|0
1626976330000|2021-07-22 17:52:10|13786.6|13746.6|13786.6|13746.6|13786.6|13746.6|13786.6|13746.6|0
1626976350000|2021-07-22 17:52:30|13783.6|13743.6|13783.6|13743.6|13783.6|13743.6|13783.6|13743.6|0
1626976370000|2021-07-22 17:52:50|13777.9|13717.9|13777.9|13717.9|13777.9|13717.9|13777.9|13717.9|5
1626976390000|2021-07-22 17:53:10|13778.6|13718.6|13778.6|13718.6|13778.6|13718.6|13778.6|13718.6|0
1626976410000|2021-07-22 17:53:30|||||||||1
1626976420000|2021-07-22 17:53:40|13777.9|13717.9|13777.9|13717.9|13777.9|13717.9|13777.9|13717.9|0
1626976430000|2021-07-22 17:53:50|13747.3|13687.3|13759.7|13699.7|13759.7|13699.7|13747.3|13687.3|6
1626976440000|2021-07-22 17:54:00|13760.4|13700.4|13762.9|13702.9|13762.9|13702.9|13757.2|13697.2|0
1626976450000|2021-07-22 17:54:10|13758.9|13698.9|13761.4|13701.4|13781.4|13721.4|13756.4|13696.4|1
1626976460000|2021-07-22 17:54:20|13763.2|13703.2|13738.4|13698.4|13763.9|13703.9|13738.4|13685.9|0
1626976470000|2021-07-22 17:54:30|13736.4|13712.4|13753.9|13713.9|13753.9|13714.9|13736.4|13712.4|3
1626976480000|2021-07-22 17:54:40|13761.4|13701.4|13756.4|13696.4|13761.4|13701.4|13756.4|13696.4|2
1626976490000|2021-07-22 17:54:50|13754.7|13694.7|13753.9|13693.9|13754.7|13694.7|13753.9|13693.9|1
1626976540000|2021-07-22 17:55:40|13749.7|13689.7|13712.6|13652.6|13749.7|13689.7|13710.4|13650.9|5
1626976550000|2021-07-22 17:55:50|13713.4|13653.4|13713.4|13653.4|13713.4|13653.4|13713.4|13653.4|0
1626976560000|2021-07-22 17:56:00|13714.1|13654.1|13714.1|13654.1|13714.1|13654.1|13714.1|13654.1|0
1626976570000|2021-07-22 17:56:10|13713.4|13653.4|13713.4|13653.4|13713.4|13653.4|13713.4|13653.4|0
1626976600000|2021-07-22 17:56:40|13727.9|13687.9|13726.1|13686.1|13727.9|13687.9|13726.1|13686.1|2
1626976620000|2021-07-22 17:57:00|13725.4|13685.4|13717.9|13657.9|13725.4|13685.4|13717.9|13657.9|0
1626976650000|2021-07-22 17:57:30|13714.4|13654.4|13712.9|13652.9|13714.4|13654.4|13712.9|13652.9|0
1626976660000|2021-07-22 17:57:40|13709.9|13649.9|13709.9|13649.9|13709.9|13649.9|13709.9|13649.9|0
1626976670000|2021-07-22 17:57:50|||||||||2
1626976740000|2021-07-22 17:59:00|13716.9|13692.9|13716.9|13692.9|13716.9|13692.9|13716.9|13692.9|2
1626976750000|2021-07-22 17:59:10|13713.9|13689.9|13724.9|13664.9|13724.9|13689.9|13713.9|13664.9|2
1626976760000|2021-07-22 17:59:20|13721.3|13661.3|13719.9|13659.9|13721.3|13661.3|13719.9|13659.9|1
1626976770000|2021-07-22 17:59:30|13709.3|13649.3|13709.3|13649.3|13709.3|13649.3|13709.3|13649.3|0
1626976780000|2021-07-22 17:59:40|13705.6|13645.6|13707.4|13647.4|13707.4|13647.4|13705.6|13645.6|5
1626976790000|2021-07-22 17:59:50|13705.1|13645.1|13710.4|13650.4|13710.4|13650.4|13705.1|13645.1|4
1627041600000|2021-07-23 12:00:00|13737.2|13677.2|13752.2|13692.2|13766.7|13742.7|13717.2|13657.2|20
1627041610000|2021-07-23 12:00:10|13750.4|13690.4|13759.7|13699.7|13762.2|13702.2|13749.7|13689.7|2
1627041620000|2021-07-23 12:00:20|13762.2|13702.2|13767.9|13707.9|13769.7|13709.7|13762.2|13702.2|0
1627041630000|2021-07-23 12:00:30|13767.2|13707.2|13769.7|13709.7|13769.7|13709.7|13767.2|13707.2|1
1627041640000|2021-07-23 12:00:40|13767.2|13707.2|13772.2|13712.2|13772.2|13712.2|13767.2|13707.2|0
1627041650000|2021-07-23 12:00:50|13777.2|13717.2|13769.9|13709.9|13777.2|13717.2|13769.9|13709.9|2
1627041670000|2021-07-23 12:01:10|13773|13713|13773|13713|13773|13713|13773|13713|2
1627041710000|2021-07-23 12:01:50|||||||||1
1627041740000|2021-07-23 12:02:20|13779.7|13719.7|13789.7|13729.7|13789.7|13729.7|13779.7|13719.7|1
1627041760000|2021-07-23 12:02:40|13791.2|13731.2|13791.2|13731.2|13791.2|13731.2|13791.2|13731.2|1
1627041770000|2021-07-23 12:02:50|13789.7|13729.7|13788|13728|13789.7|13729.7|13788|13728|2
1627041820000|2021-07-23 12:03:40|||||||||2
1627041860000|2021-07-23 12:04:20|13780.5|13720.5|13780.5|13720.5|13780.5|13720.5|13780.5|13720.5|0
1627041870000|2021-07-23 12:04:30|13782.8|13722.8|13788|13728|13788|13728|13782.8|13722.8|4
1627041900000|2021-07-23 12:05:00|13766.2|13726.2|13766.2|13726.2|13766.2|13726.2|13766.2|13726.2|0
1627041910000|2021-07-23 12:05:10|13765.5|13725.5|13765.5|13725.5|13765.5|13725.5|13765.5|13725.5|0
1627041940000|2021-07-23 12:05:40|13759.2|13735.2|13765.5|13725.5|13765.5|13735.2|13759.2|13725.5|0
1627041980000|2021-07-23 12:06:20|13764.7|13724.7|13761.2|13721.2|13764.7|13724.7|13761.2|13721.2|2
1627042010000|2021-07-23 12:06:50|13755|13731|13783|13723|13783|13734.1|13755|13723|1
1627042020000|2021-07-23 12:07:00|13784.7|13724.7|13783|13723|13784.7|13728|13768|13723|2
1627042030000|2021-07-23 12:07:10|13784.7|13724.7|13783|13723|13784.7|13729.5|13765.5|13723|1
1627042040000|2021-07-23 12:07:20|13784.7|13724.7|13784.7|13724.7|13784.7|13724.7|13783|13723|0
1627042050000|2021-07-23 12:07:30|13783|13723|13783|13723|13784.7|13724.7|13783|13723|0
1627042060000|2021-07-23 12:07:40|13784.7|13724.7|13783|13723|13784.7|13725.5|13765.5|13723|1
1627042090000|2021-07-23 12:08:10|13784.7|13724.7|13783|13723|13784.7|13724.7|13783|13723|0
1627042130000|2021-07-23 12:08:50|||||||||1
1627042270000|2021-07-23 12:11:10|||||||||1
1627042290000|2021-07-23 12:11:30|13765.5|13725.5|13765.5|13725.5|13765.5|13725.5|13765.5|13725.5|0
1627042320000|2021-07-23 12:12:00|||||||||1
1627042470000|2021-07-23 12:14:30|13766.8|13706.8|13766.8|13706.8|13766.8|13706.8|13766.8|13706.8|3
1627042500000|2021-07-23 12:15:00|13763.8|13723.8|13769.3|13709.3|13769.3|13736.9|13760.9|13709.3|3
1627042520000|2021-07-23 12:15:20|13764.2|13704.2|13755.5|13695.5|13764.2|13704.2|13755.5|13695.5|1
1627042560000|2021-07-23 12:16:00|13745.1|13685.1|13715|13691|13745.1|13691|13715|13685.1|0
1627042570000|2021-07-23 12:16:10|13755.5|13695.5|13755.5|13695.5|13755.5|13695.5|13755.5|13695.5|3
1627042700000|2021-07-23 12:18:20|13753.8|13693.8|13753|13693|13753.8|13693.8|13753|13693|0
1627042730000|2021-07-23 12:18:50|13755.5|13695.5|13758|13698|13758|13698|13755.5|13695.5|0
1627042740000|2021-07-23 12:19:00|13760.5|13700.5|13760.5|13700.5|13760.5|13700.5|13760.5|13700.5|0
1627042810000|2021-07-23 12:20:10|||||||||1
1627042990000|2021-07-23 12:23:10|13759.7|13699.7|13759.7|13699.7|13759.7|13699.7|13759.7|13699.7|0
1627043180000|2021-07-23 12:26:20|13762.2|13702.2|13762.2|13702.2|13762.2|13702.2|13762.2|13702.2|2
1627043280000|2021-07-23 12:28:00|13799.7|13739.7|13799.7|13739.7|13799.7|13739.7|13799.7|13739.7|2
1627043290000|2021-07-23 12:28:10|13803.2|13743.2|13804.7|13744.7|13804.7|13757.2|13797.2|13743.2|0
1627043310000|2021-07-23 12:28:30|13799.7|13759.7|13793.5|13769.5|13800.5|13770.2|13793.5|13759.7|0
1627043320000|2021-07-23 12:28:40|13801.5|13761.5|13793.5|13769.5|13801.5|13770.2|13793.5|13759.7|1
1627043330000|2021-07-23 12:28:50|13794.2|13770.2|13810.2|13786.2|13810.2|13786.2|13794.2|13770.2|4
1627043340000|2021-07-23 12:29:00|13811.9|13787.9|13812.7|13788.7|13812.7|13788.7|13811.9|13787.9|1
1627043360000|2021-07-23 12:29:20|13813.5|13789.5|13814.2|13790.2|13816.7|13792.7|13812.7|13788.7|11
1627043380000|2021-07-23 12:29:40|13816|13792|13815|13791|13816|13792|13815|13791|0
1627043390000|2021-07-23 12:29:50|13814.2|13790.2|13809.2|13785.2|13814.2|13790.2|13809.2|13785.2|1
1627043400000|2021-07-23 12:30:00|13814.2|13790.2|13870.1|13810.1|13870.1|13830.1|13814.2|13780.5|30
1627043410000|2021-07-23 12:30:10|13870.9|13810.9|13923.2|13863.2|13925.7|13865.7|13870.9|13810.9|3
1627043420000|2021-07-23 12:30:20|13922.4|13862.4|13928.2|13868.2|13928.2|13868.2|13920.7|13860.7|1
1627043440000|2021-07-23 12:30:40|13933.4|13873.4|13930.7|13870.7|13939.1|13879.1|13930.7|13870.7|0
1627043480000|2021-07-23 12:31:20|13933.2|13873.2|13943.4|13883.4|13943.4|13884.3|13924.3|13865.7|0
1627043490000|2021-07-23 12:31:30|13945.7|13885.7|13943.2|13883.2|13945.7|13903.2|13939.1|13883.2|2
1627043500000|2021-07-23 12:31:40|13938.2|13898.2|13938.2|13898.2|13938.2|13898.2|13938.2|13898.2|0
1627043520000|2021-07-23 12:32:00|13940.7|13900.7|13938.2|13898.2|13940.7|13900.7|13938.2|13898.2|0
1627043540000|2021-07-23 12:32:20|13927.7|13903.7|13937.4|13897.4|13937.4|13903.7|13927.7|13897.4|4
1627043550000|2021-07-23 12:32:30|13938.2|13898.2|13940.7|13900.7|13940.7|13900.7|13938.2|13898.2|1
1627043560000|2021-07-23 12:32:40|||||||||3
1627043570000|2021-07-23 12:32:50|13904.5|13864.5|13908|13848|13928.2|13868.2|13904.5|13848|3
1627043580000|2021-07-23 12:33:00|13905.7|13845.7|13905.7|13845.7|13905.7|13845.7|13905.7|13845.7|0
1627043590000|2021-07-23 12:33:10|13916.1|13856.1|13923.2|13863.2|13923.2|13863.2|13916.1|13856.1|2
1627043600000|2021-07-23 12:33:20|13908.2|13848.2|13908.2|13848.2|13908.2|13848.2|13908.2|13848.2|0
1627043610000|2021-07-23 12:33:30|13915.7|13855.7|13908.2|13848.2|13915.7|13855.7|13908.2|13848.2|0
1627043620000|2021-07-23 12:33:40|13903.2|13843.2|13890.7|13830.7|13903.2|13843.2|13890.7|13830.7|0
1627043630000|2021-07-23 12:33:50|13882.1|13822.1|13873.2|13813.2|13882.1|13822.1|13873.2|13813.2|0
1627043640000|2021-07-23 12:34:00|13870.7|13810.7|13869.9|13809.9|13870.7|13810.7|13869.9|13809.9|0
1627043660000|2021-07-23 12:34:20|13871.7|13811.7|13872.4|13812.4|13872.4|13812.4|13871.7|13811.7|0
1627043770000|2021-07-23 12:36:10|13874.2|13814.2|13869.8|13809.8|13874.9|13814.9|13867.4|13807.4|0
1627043780000|2021-07-23 12:36:20|13865.7|13805.7|13865.7|13805.7|13865.7|13805.7|13865.7|13805.7|0
1627043790000|2021-07-23 12:36:30|13864.9|13804.9|13867.4|13807.4|13867.4|13807.4|13864.9|13804.9|0
1627043800000|2021-07-23 12:36:40|13864|13804|13856.9|13832.9|13864|13832.9|13853.1|13802.4|3
1627043810000|2021-07-23 12:36:50|13858.7|13834.7|13876.9|13852.9|13876.9|13852.9|13858.7|13834.7|3
1627043820000|2021-07-23 12:37:00|13887.4|13847.4|13887.4|13847.4|13887.4|13847.4|13887.4|13847.4|0
1627043830000|2021-07-23 12:37:10|13882.9|13858.9|13916.7|13856.7|13916.7|13858.9|13882.9|13849.9|7
1627043840000|2021-07-23 12:37:20|13915.7|13855.7|13907.4|13867.4|13915.7|13867.4|13899.9|13851.7|0
1627043850000|2021-07-23 12:37:30|13901.2|13877.2|13901.2|13877.2|13901.2|13877.2|13901.2|13877.2|1
1627043860000|2021-07-23 12:37:40|13901.9|13877.9|13907.9|13883.9|13912.4|13883.9|13901.9|13872.4|1
1627043870000|2021-07-23 12:37:50|13909.4|13885.4|13914|13874|13914|13885.4|13909.4|13874|2
1627043880000|2021-07-23 12:38:00|13912.4|13872.4|13908.4|13848.4|13912.4|13874.1|13897.3|13848.4|4
1627043890000|2021-07-23 12:38:10|13904.5|13844.5|13901.1|13841.1|13904.5|13844.5|13901.1|13841.1|0
1627043920000|2021-07-23 12:38:40|13887.6|13847.6|13887.6|13847.6|13887.6|13847.6|13887.6|13847.6|0
1627043930000|2021-07-23 12:38:50|13889|13829|13889|13829|13889|13829|13889|13829|0
1627043940000|2021-07-23 12:39:00|13885.1|13825.1|13881.7|13821.7|13885.1|13825.1|13881.7|13821.7|0
1627043950000|2021-07-23 12:39:10|13852.1|13792.1|13850.5|13790.5|13853|13793|13850.5|13790.5|2
1627043960000|2021-07-23 12:39:20|13845.5|13785.5|13840.5|13780.5|13845.5|13785.5|13840.5|13780.5|0
1627043970000|2021-07-23 12:39:30|13844|13784|13845.5|13785.5|13849|13789|13844|13784|0
1627043980000|2021-07-23 12:39:40|13840.5|13780.5|13840.5|13780.5|13840.5|13780.5|13840.5|13780.5|1
1627044000000|2021-07-23 12:40:00|13844|13784|13850.5|13790.5|13853|13793|13843|13783|0
1627044020000|2021-07-23 12:40:20|13854|13794|13850.5|13790.5|13854|13794|13850.5|13790.5|0
1627044030000|2021-07-23 12:40:30|13865.5|13805.5|13848|13788|13865.5|13805.5|13848|13788|0
1627044080000|2021-07-23 12:41:20|13845.5|13785.5|13845.5|13785.5|13845.5|13785.5|13845.5|13785.5|0
1627044110000|2021-07-23 12:41:50|13852.4|13792.4|13852.4|13792.4|13852.4|13792.4|13852.4|13792.4|0
1627044150000|2021-07-23 12:42:30|13854.8|13794.8|13854.8|13794.8|13854.8|13794.8|13854.8|13794.8|0
1627044170000|2021-07-23 12:42:50|13868.6|13808.6|13879.2|13819.2|13880.9|13820.9|13868.6|13808.6|2
1627044210000|2021-07-23 12:43:30|13877.6|13817.6|13887.4|13827.4|13889.2|13829.2|13877.6|13817.6|0
1627044220000|2021-07-23 12:43:40|13889.2|13829.2|13885.7|13825.7|13889.2|13829.2|13885.7|13825.7|0
1627044260000|2021-07-23 12:44:20|13882.3|13822.3|13879.2|13819.2|13882.3|13822.3|13879.2|13819.2|0
1627044300000|2021-07-23 12:45:00|13880.9|13820.9|13880.9|13820.9|13880.9|13820.9|13880.9|13820.9|0
1627044310000|2021-07-23 12:45:10|13882.6|13822.6|13887.5|13827.5|13890.9|13830.9|13880.9|13820.9|0
1627044320000|2021-07-23 12:45:20|13865.5|13825.5|13862.7|13838.7|13865.5|13838.7|13862.7|13825.5|0
1627044330000|2021-07-23 12:45:30|13864.3|13840.3|13892.6|13832.6|13892.6|13840.3|13864.3|13832.6|2
1627044340000|2021-07-23 12:45:40|13894.4|13834.4|13894.4|13834.4|13894.4|13834.4|13894.4|13834.4|0
1627044350000|2021-07-23 12:45:50|13886.1|13846.1|13894.4|13834.4|13894.4|13846.1|13886.1|13834.4|0
1627044390000|2021-07-23 12:46:30|13882.6|13842.6|13882.6|13842.6|13882.6|13842.6|13882.6|13842.6|0
1627044500000|2021-07-23 12:48:20|13884.4|13844.4|13896.3|13856.3|13902|13857|13877.1|13839.5|1
1627044510000|2021-07-23 12:48:30|13897|13857|13897|13857|13897|13857|13897|13857|0
1627044530000|2021-07-23 12:48:50|13887.3|13863.3|13887.3|13863.3|13887.3|13863.3|13887.3|13863.3|7
1627044540000|2021-07-23 12:49:00|13892.5|13868.5|13896.5|13872.5|13896.5|13872.5|13892.5|13868.5|1
1627044550000|2021-07-23 12:49:10|13901.2|13877.2|13901.2|13877.2|13901.2|13877.2|13901.2|13877.2|0
1627044570000|2021-07-23 12:49:30|13900.4|13876.4|13900.4|13876.4|13900.4|13876.4|13900.4|13876.4|0
1627044590000|2021-07-23 12:49:50|13891.2|13867.2|13891.2|13867.2|13891.2|13867.2|13891.2|13867.2|3
1627044600000|2021-07-23 12:50:00|13900.9|13860.9|13900.9|13860.9|13900.9|13867.2|13891.2|13860.9|1
1627044610000|2021-07-23 12:50:10|13887.3|13863.3|13885.6|13861.6|13896.5|13872.5|13883.9|13859.9|1
1627044620000|2021-07-23 12:50:20|13897|13857|13897|13857|13897|13857|13897|13857|2
1627044650000|2021-07-23 12:50:50|13895.4|13871.4|13895.4|13871.4|13901.7|13871.4|13895.4|13861.7|1
1627044660000|2021-07-23 12:51:00|||||||||2
1627044670000|2021-07-23 12:51:10|13906.9|13866.9|13906.9|13866.9|13906.9|13866.9|13906.9|13866.9|4
1627044710000|2021-07-23 12:51:50|13880.7|13840.7|13880.7|13840.7|13880.7|13840.7|13880.7|13840.7|3
1627044720000|2021-07-23 12:52:00|13903.4|13843.4|13905.1|13845.1|13905.1|13845.1|13903.4|13843.4|0
1627044730000|2021-07-23 12:52:10|13908.2|13848.2|13908.2|13848.2|13908.2|13848.2|13908.2|13848.2|0
1627044760000|2021-07-23 12:52:40|13909.8|13849.8|13908.8|13848.8|13911.3|13871.3|13898.8|13838.8|11
1627044780000|2021-07-23 12:53:00|13908.1|13848.1|13908.1|13848.1|13908.1|13848.1|13908.1|13848.1|0
1627044800000|2021-07-23 12:53:20|13902.9|13842.9|13900.6|13840.6|13903.7|13866.8|13887.7|13838.8|1
1627044810000|2021-07-23 12:53:30|13870.8|13846.8|13876|13852|13876|13852|13870.8|13846.8|0
1627044850000|2021-07-23 12:54:10|13887.7|13863.7|13887.7|13863.7|13887.7|13863.7|13887.7|13863.7|1
1627044860000|2021-07-23 12:54:20|13889.5|13865.5|13889.5|13865.5|13889.5|13865.5|13889.5|13865.5|0
1627044870000|2021-07-23 12:54:30|13887.7|13863.7|13887.7|13863.7|13887.7|13863.7|13887.7|13863.7|1
1627044880000|2021-07-23 12:54:40|13917.5|13857.5|13917.5|13857.5|13917.5|13857.5|13917.5|13857.5|1
1627044900000|2021-07-23 12:55:00|||||||||2
1627044950000|2021-07-23 12:55:50|13896.1|13856.1|13896.1|13856.1|13896.1|13856.1|13896.1|13856.1|0
1627044970000|2021-07-23 12:56:10|13897.5|13837.5|13897.5|13837.5|13897.5|13837.5|13897.5|13837.5|1
1627044980000|2021-07-23 12:56:20|13899.2|13839.2|13900.7|13860.7|13905.6|13860.7|13881.3|13839.2|0
1627044990000|2021-07-23 12:56:30|13902.5|13862.5|13903.1|13843.1|13903.8|13877.2|13896.2|13843.1|5
1627045000000|2021-07-23 12:56:40|13897.5|13837.5|13897.5|13837.5|13897.5|13837.5|13897.5|13837.5|0
1627045060000|2021-07-23 12:57:40|13899.2|13839.2|13899.2|13839.2|13899.2|13839.2|13899.2|13839.2|0
1627045110000|2021-07-23 12:58:30|13892.7|13852.7|13906.7|13846.7|13906.7|13852.7|13892.7|13846.7|0
1627045140000|2021-07-23 12:59:00|13904.4|13844.4|13904.4|13844.4|13904.4|13844.4|13904.4|13844.4|0
1627045200000|2021-07-23 13:00:00|13915.8|13855.8|13922.7|13862.7|13922.7|13862.7|13914|13854|7
1627045210000|2021-07-23 13:00:10|13924.2|13864.2|13925.9|13865.9|13925.9|13865.9|13924.2|13864.2|0
1627045230000|2021-07-23 13:00:30|13927.7|13867.7|13925.9|13865.9|13927.7|13867.7|13925.9|13865.9|0
1627045240000|2021-07-23 13:00:40|13930.8|13870.8|13930.8|13870.8|13930.8|13870.8|13930.8|13870.8|0
1627045250000|2021-07-23 13:00:50|||||||||3
1627045260000|2021-07-23 13:01:00|13929|13869|13929|13869|13929|13869|13929|13869|0
1627045380000|2021-07-23 13:03:00|13930.8|13870.8|13935.6|13875.6|13935.6|13875.6|13930.8|13870.8|1
1627045460000|2021-07-23 13:04:20|13933.1|13873.1|13933.1|13873.1|13933.1|13873.1|13933.1|13873.1|3
1627045500000|2021-07-23 13:05:00|13931.4|13871.4|13933.1|13873.1|13933.1|13873.1|13931.4|13871.4|0
1627045520000|2021-07-23 13:05:20|13929.6|13869.6|13929.6|13869.6|13929.6|13869.6|13929.6|13869.6|1
1627045530000|2021-07-23 13:05:30|13928.9|13868.9|13928.9|13868.9|13928.9|13868.9|13928.9|13868.9|0
1627045590000|2021-07-23 13:06:30|13929.8|13869.8|13918.9|13858.9|13929.8|13869.8|13918.9|13858.9|3
1627045600000|2021-07-23 13:06:40|13920.6|13860.6|13920.6|13860.6|13920.6|13860.6|13920.6|13860.6|0
1627045970000|2021-07-23 13:12:50|13924.1|13864.1|13925.6|13865.6|13925.6|13865.6|13924.1|13864.1|0
1627045990000|2021-07-23 13:13:10|13931.4|13871.4|13931.4|13871.4|13931.4|13871.4|13931.4|13871.4|0
1627046000000|2021-07-23 13:13:20|13933.1|13873.1|13933.1|13873.1|13933.1|13873.1|13933.1|13873.1|0
1627046040000|2021-07-23 13:14:00|13934.8|13874.8|13934.8|13874.8|13934.8|13874.8|13934.8|13874.8|0
1627046140000|2021-07-23 13:15:40|13935.6|13875.6|13935.6|13875.6|13935.6|13875.6|13935.6|13875.6|0
1627046270000|2021-07-23 13:17:50|13948.3|13888.3|13946.6|13886.6|13948.3|13888.3|13946.6|13886.6|3
1627046280000|2021-07-23 13:18:00|13945.8|13885.8|13952.7|13892.7|13952.7|13892.7|13945.8|13885.8|2
1627046320000|2021-07-23 13:18:40|13955.2|13895.2|13955.2|13895.2|13955.2|13895.2|13955.2|13895.2|0
1627046370000|2021-07-23 13:19:30|13958.5|13898.5|13960.2|13900.2|13960.2|13900.2|13958.5|13898.5|0
1627046400000|2021-07-23 13:20:00|13961|13901|13957.7|13917.7|13966|13918.5|13957.7|13901|0
1627046410000|2021-07-23 13:20:10|13958.5|13918.5|13961|13921|13961|13921|13958.5|13918.5|0
1627046420000|2021-07-23 13:20:20|13979.6|13919.6|13979.6|13919.6|13979.6|13919.6|13979.6|13919.6|3
1627046430000|2021-07-23 13:20:30|13985.8|13925.8|13990.8|13950.8|13990.8|13950.8|13985.8|13925.8|0
1627046450000|2021-07-23 13:20:50|13991.6|13951.6|13991.6|13951.6|13991.6|13951.6|13991.6|13951.6|1
1627046490000|2021-07-23 13:21:30|||||||||1
1627046500000|2021-07-23 13:21:40|13992.4|13952.4|13994.1|13954.1|13994.1|13954.1|13992.4|13952.4|2
1627046510000|2021-07-23 13:21:50|13994.9|13954.9|13991.9|13967.9|14006.4|13977.9|13991.9|13946.4|9
1627046520000|2021-07-23 13:22:00|13993.6|13969.6|13999.4|13975.4|13999.4|13975.4|13993.6|13969.6|6
1627046530000|2021-07-23 13:22:10|14004.8|13980.8|14121.8|14061.8|14121.8|14061.8|14004.8|13980.8|6
1627046540000|2021-07-23 13:22:20|14231.9|14171.9|14236.8|14176.8|14236.8|14176.8|14231.9|14171.9|59
1627046550000|2021-07-23 13:22:30|14244.3|14184.3|14254.3|14194.3|14254.3|14194.3|14244.3|14184.3|0
1627046560000|2021-07-23 13:22:40|14264.3|14204.3|14249.3|14189.3|14264.3|14204.3|14249.3|14189.3|0
1627046570000|2021-07-23 13:22:50|14248.5|14188.5|14204.6|14144.6|14248.5|14188.5|14204.6|14144.6|3
1627046580000|2021-07-23 13:23:00|14209.3|14149.3|14191.8|14131.8|14209.3|14149.3|14191.8|14131.8|1
1627046590000|2021-07-23 13:23:10|14189.3|14129.3|14186.8|14126.8|14194.3|14134.3|14186.8|14126.8|0
1627046600000|2021-07-23 13:23:20|14176.8|14116.8|14166.8|14106.8|14176.8|14116.8|14166.8|14106.8|1
1627046620000|2021-07-23 13:23:40|14169.1|14109.1|14169.1|14109.1|14169.1|14109.1|14169.1|14109.1|0
1627046630000|2021-07-23 13:23:50|14171.6|14111.6|14189.1|14129.1|14189.1|14129.1|14171.6|14111.6|1
1627046640000|2021-07-23 13:24:00|14192.5|14132.5|14196.6|14136.6|14196.6|14136.6|14192.5|14132.5|7
1627046650000|2021-07-23 13:24:10|14201.6|14141.6|14214.1|14154.1|14214.1|14154.1|14201.6|14141.6|0
1627046660000|2021-07-23 13:24:20|14259.1|14199.1|14257.4|14197.4|14264.1|14204.1|14257.4|14197.4|6
1627046670000|2021-07-23 13:24:30|14256.6|14196.6|14254.1|14194.1|14256.6|14196.6|14254.1|14194.1|0
1627046690000|2021-07-23 13:24:50|14235.1|14175.1|14194.1|14134.1|14235.1|14175.1|14189.1|14129.1|0
1627046700000|2021-07-23 13:25:00|14195.8|14135.8|14204.9|14144.9|14207.4|14147.4|14195.8|14135.8|1
1627046710000|2021-07-23 13:25:10|14207.4|14147.4|14207.4|14147.4|14207.4|14147.4|14207.4|14147.4|0
1627046720000|2021-07-23 13:25:20|14209.9|14149.9|14209.9|14149.9|14209.9|14149.9|14209.9|14149.9|0
1627046730000|2021-07-23 13:25:30|14211.6|14151.6|14204.9|14144.9|14212.4|14152.4|14204.9|14144.9|0
1627046740000|2021-07-23 13:25:40|14212.4|14152.4|14204.9|14144.9|14212.4|14152.4|14204.9|14144.9|0
1627046750000|2021-07-23 13:25:50|14191.1|14131.1|14184.9|14124.9|14191.1|14131.1|14184.9|14124.9|6
1627046760000|2021-07-23 13:26:00|14183.1|14123.1|14179.9|14119.9|14183.1|14123.1|14179.9|14119.9|0
1627046770000|2021-07-23 13:26:10|14177.4|14117.4|14177.4|14117.4|14177.4|14117.4|14177.4|14117.4|0
1627046780000|2021-07-23 13:26:20|14175.6|14115.6|14174.9|14114.9|14175.6|14115.6|14174.9|14114.9|0
1627046790000|2021-07-23 13:26:30|14173.1|14113.1|14172.4|14112.4|14173.1|14113.1|14172.4|14112.4|0
1627046810000|2021-07-23 13:26:50|14127.4|14067.4|14124.9|14064.9|14127.4|14067.4|14124.9|14064.9|1
1627046820000|2021-07-23 13:27:00|14132.4|14072.4|14132.4|14072.4|14132.4|14072.4|14132.4|14072.4|0
1627046830000|2021-07-23 13:27:10|14133.1|14073.1|14133.1|14073.1|14133.1|14073.1|14133.1|14073.1|0
1627046980000|2021-07-23 13:29:40|14124.9|14064.9|14124.9|14064.9|14124.9|14064.9|14124.9|14064.9|1
1627047010000|2021-07-23 13:30:10|14124.1|14064.1|14124.1|14064.1|14124.1|14064.1|14124.1|14064.1|0
1627047020000|2021-07-23 13:30:20|||||||||2
1627047030000|2021-07-23 13:30:30|14117.2|14057.2|14098.3|14038.3|14117.2|14057.2|14088|14028|1
1627047040000|2021-07-23 13:30:40|14095.8|14035.8|14080.8|14020.8|14095.8|14035.8|14080.8|14020.8|4
1627047060000|2021-07-23 13:31:00|14127.8|14103.8|14158.5|14098.5|14158.5|14103.8|14127.8|14098.5|5
1627047080000|2021-07-23 13:31:20|||||||||1
1627047090000|2021-07-23 13:31:30|14156.2|14096.2|14073.7|14013.7|14156.2|14096.2|14073.7|14013.7|1
1627047110000|2021-07-23 13:31:50|14070.2|14010.2|14070.2|14010.2|14070.2|14010.2|14070.2|14010.2|0
1627047120000|2021-07-23 13:32:00|14071|14011|14071|14011|14071|14011|14071|14011|0
1627047180000|2021-07-23 13:33:00|14086.5|14026.5|14085|14025|14095.2|14035.2|14078.3|14018.3|0
1627047190000|2021-07-23 13:33:10|14085.8|14025.8|14085.8|14025.8|14085.8|14025.8|14085.8|14025.8|0
1627047200000|2021-07-23 13:33:20|14080.7|14020.7|14078.3|14018.3|14080.7|14020.7|14078.3|14018.3|5
1627047220000|2021-07-23 13:33:40|14080.8|14020.8|14078.3|14018.3|14080.8|14020.8|14078.3|14018.3|1
1627047230000|2021-07-23 13:33:50|14080.8|14020.8|14079.1|14019.1|14080.8|14020.8|14079.1|14019.1|1
1627047240000|2021-07-23 13:34:00|14078.3|14018.3|14058.3|13998.3|14078.3|14018.3|14056.6|13996.6|2
1627047260000|2021-07-23 13:34:20|14047.4|13987.4|14049.1|13989.1|14049.1|13989.1|14047.4|13987.4|2
1627047300000|2021-07-23 13:35:00|14044.1|13984.1|14039.1|13979.1|14044.1|13984.1|14039.1|13979.1|0
1627047310000|2021-07-23 13:35:10|14044.1|13984.1|14044.1|13984.1|14044.1|13984.1|14044.1|13984.1|0
1627047340000|2021-07-23 13:35:40|14040.1|13980.1|14040.1|13980.1|14040.1|13980.1|14040.1|13980.1|0
1627047410000|2021-07-23 13:36:50|14022.8|13962.8|14012|13952|14022.8|13962.8|14012|13952|0
1627047440000|2021-07-23 13:37:20|14054.1|13994.1|14055.8|13995.8|14055.8|13995.8|14054.1|13994.1|1
1627047460000|2021-07-23 13:37:40|14052.7|13992.7|14052.7|13992.7|14052.7|13992.7|14052.7|13992.7|0
1627047480000|2021-07-23 13:38:00|14055.8|13995.8|14055.8|13995.8|14055.8|13995.8|14055.8|13995.8|0
1627047520000|2021-07-23 13:38:40|14059.3|13999.3|14065.8|14005.8|14065.8|14005.8|14059.3|13999.3|0
1627047530000|2021-07-23 13:38:50|14075.8|14015.8|14085.1|14025.1|14085.1|14025.1|14075.8|14015.8|0
1627047540000|2021-07-23 13:39:00|14085.8|14025.8|14085.8|14025.8|14085.8|14025.8|14085.8|14025.8|0
1627047550000|2021-07-23 13:39:10|14082.7|14022.7|14082.7|14022.7|14082.7|14022.7|14082.7|14022.7|0
1627047570000|2021-07-23 13:39:30|||||||||2
1627047580000|2021-07-23 13:39:40|14075.8|14015.8|14073.5|14013.5|14075.8|14015.8|14073.5|14013.5|5
1627047610000|2021-07-23 13:40:10|14074.3|14014.3|14074.3|14014.3|14074.3|14014.3|14074.3|14014.3|0
1627047780000|2021-07-23 13:43:00|14031.2|13971.2|14014.9|13954.9|14031.2|13971.2|14014.9|13954.9|3
1627047790000|2021-07-23 13:43:10|14014.1|13954.1|14042.6|13982.6|14042.6|13982.6|14014.1|13954.1|0
1627047810000|2021-07-23 13:43:30|14044.1|13984.1|14046.6|13986.6|14046.6|13986.6|14044.1|13984.1|1
1627047820000|2021-07-23 13:43:40|14044.1|13984.1|14044.1|13984.1|14044.1|13984.1|14044.1|13984.1|0
1627047840000|2021-07-23 13:44:00|14046.6|13986.6|14046.6|13986.6|14046.6|13986.6|14046.6|13986.6|0
1627047860000|2021-07-23 13:44:20|14053.5|13993.5|14060.1|14000.1|14060.1|14000.1|14053.5|13993.5|0
1627047870000|2021-07-23 13:44:30|14064.3|14004.3|14060.8|14000.8|14064.3|14004.3|14060.8|14000.8|0
1627047890000|2021-07-23 13:44:50|14056.6|13996.6|14056.6|13996.6|14056.6|13996.6|14056.6|13996.6|0
1627047900000|2021-07-23 13:45:00|14070.6|14010.6|14062.6|14002.6|14070.6|14010.6|14060.8|14000.8|1
1627047910000|2021-07-23 13:45:10|14064.3|14004.3|14063.2|14003.2|14070.1|14010.1|14063.2|14003.2|0
1627047920000|2021-07-23 13:45:20|14070.8|14010.8|14070.8|14010.8|14070.8|14010.8|14070.8|14010.8|1
1627047930000|2021-07-23 13:45:30|14073.3|14013.3|14073.3|14013.3|14073.3|14013.3|14073.3|14013.3|0
1627047940000|2021-07-23 13:45:40|14073.4|14013.4|14073.4|14013.4|14073.4|14013.4|14073.4|14013.4|1
1627047950000|2021-07-23 13:45:50|14053.2|14013.2|14073.4|14013.4|14073.4|14014.7|14053.2|14013.2|1
1627047960000|2021-07-23 13:46:00|14072.6|14012.6|14077.7|14017.7|14077.7|14017.7|14072.6|14012.6|2
1627047970000|2021-07-23 13:46:10|14081.8|14021.8|14084.3|14024.3|14084.3|14024.3|14081.8|14021.8|1
1627047980000|2021-07-23 13:46:20|14075.1|14015.1|14071.6|14011.6|14075.1|14015.1|14071.6|14011.6|5
1627047990000|2021-07-23 13:46:30|14068.2|14008.2|14080.1|14020.1|14080.1|14020.1|14068.2|14008.2|0
1627048000000|2021-07-23 13:46:40|14078.4|14018.4|14080.1|14020.1|14080.1|14020.1|14078.4|14018.4|0
1627048010000|2021-07-23 13:46:50|14082.6|14022.6|14082.6|14022.6|14082.6|14022.6|14082.6|14022.6|0
1627048020000|2021-07-23 13:47:00|14056|14032|14081.8|14021.8|14081.8|14032|14056|14021.8|1
1627048030000|2021-07-23 13:47:10|14082.6|14022.6|14082.6|14022.6|14082.6|14022.6|14082.6|14022.6|0
1627048050000|2021-07-23 13:47:30|14084.3|14024.3|14089.3|14029.3|14090.9|14042.8|14082.8|14024.3|0
1627048090000|2021-07-23 13:48:10|14090.3|14030.3|14091|14031|14092|14032|14090.3|14030.3|2
1627048100000|2021-07-23 13:48:20|14092|14032|14092.8|14032.8|14092.8|14032.8|14092|14032|0
1627048130000|2021-07-23 13:48:50|14087.8|14047.8|14087.8|14047.8|14087.8|14047.8|14087.8|14047.8|0
1627048160000|2021-07-23 13:49:20|14089.5|14049.5|14108.5|14068.5|14116|14068.5|14084.8|14049.5|7
1627048170000|2021-07-23 13:49:30|14109.3|14069.3|14127.9|14103.9|14127.9|14103.9|14109.3|14061|6
1627048180000|2021-07-23 13:49:40|14128.6|14104.6|14151.8|14091.8|14151.8|14104.6|14128.6|14091.8|4
1627048200000|2021-07-23 13:50:00|||||||||1
1627048210000|2021-07-23 13:50:10|14161|14101|14161|14101|14161|14101|14161|14101|6
1627048220000|2021-07-23 13:50:20|14162.8|14102.8|14162|14122|14169.5|14122.8|14162|14102.8|7
1627048230000|2021-07-23 13:50:30|14162.8|14122.8|14187.8|14127.8|14187.8|14127.8|14162.8|14116.2|13
1627048240000|2021-07-23 13:50:40|14190.3|14130.3|14188.7|14148.7|14195.3|14148.7|14188.7|14130.3|2
1627048250000|2021-07-23 13:50:50|14193.7|14153.7|14193.7|14153.7|14193.7|14153.7|14193.7|14153.7|1
1627048260000|2021-07-23 13:51:00|14170.2|14146.2|14192|14132|14192|14146.2|14167.1|14132|9
1627048280000|2021-07-23 13:51:20|14194.5|14134.5|14194.5|14134.5|14194.5|14134.5|14192|14132|0
1627048300000|2021-07-23 13:51:40|14182.8|14142.8|14182.8|14142.8|14182.8|14142.8|14182.8|14142.8|0
1627048320000|2021-07-23 13:52:00|14184.5|14144.5|14181|14141|14185.3|14145.3|14181|14141|2
1627048330000|2021-07-23 13:52:10|14165.4|14141.4|14138.4|14078.4|14165.4|14141.4|14138.4|14078.4|1
1627048340000|2021-07-23 13:52:20|14140.1|14080.1|14138.4|14078.4|14140.9|14080.9|14138.4|14078.4|0
1627048390000|2021-07-23 13:53:10|14137.6|14077.6|14137.6|14077.6|14137.6|14077.6|14137.6|14077.6|3
1627048400000|2021-07-23 13:53:20|14135.1|14075.1|14135.1|14075.1|14135.1|14075.1|14135.1|14075.1|2
1627048410000|2021-07-23 13:53:30|14137.6|14077.6|14140.1|14080.1|14140.1|14080.1|14137.6|14077.6|1
1627048420000|2021-07-23 13:53:40|14137.6|14077.6|14112.6|14052.6|14137.6|14077.6|14112.6|14052.6|3
1627048450000|2021-07-23 13:54:10|14111.8|14051.8|14086.8|14026.8|14111.8|14051.8|14086.8|14026.8|2
1627048460000|2021-07-23 13:54:20|14084.3|14024.3|14084.3|14024.3|14084.3|14024.3|14084.3|14024.3|0
1627048480000|2021-07-23 13:54:40|14076.8|14016.8|14076.8|14016.8|14076.8|14016.8|14076.8|14016.8|0
1627048510000|2021-07-23 13:55:10|14076|14016|14076|14016|14076|14016|14076|14016|0
1627048530000|2021-07-23 13:55:30|14076.8|14016.8|14079.3|14019.3|14079.3|14019.3|14076.8|14016.8|0
1627048540000|2021-07-23 13:55:40|14077.6|14017.6|14076.8|14016.8|14077.6|14017.6|14076.8|14016.8|0
1627048610000|2021-07-23 13:56:50|||||||||1
1627048660000|2021-07-23 13:57:40|14075.1|14015.1|14089.3|14029.3|14089.3|14029.3|14075.1|14015.1|0
1627048720000|2021-07-23 13:58:40|14086.8|14026.8|14074.3|14034.3|14090.7|14057.3|14074.3|14026|1
1627048730000|2021-07-23 13:58:50|14034.3|13974.3|14034.3|13974.3|14034.3|13974.3|14034.3|13974.3|1
1627048750000|2021-07-23 13:59:10|14036.1|13976.1|14040.3|13980.3|14040.3|13980.3|14036.1|13976.1|0
1627048770000|2021-07-23 13:59:30|14052.3|13992.3|14060.3|14000.3|14060.3|14000.3|14052.3|13992.3|0
1627048790000|2021-07-23 13:59:50|14062.8|14002.8|14062|14002|14062.8|14002.8|14060.3|14000.3|4
1627048800000|2021-07-23 14:00:00|14062.8|14002.8|14062.8|14002.8|14062.8|14002.8|14062.8|14002.8|0
1627048840000|2021-07-23 14:00:40|14066.2|14006.2|14066.2|14006.2|14066.2|14006.2|14066.2|14006.2|1
1627048890000|2021-07-23 14:01:30|14064.5|14004.5|14064.5|14004.5|14064.5|14004.5|14064.5|14004.5|0
1627048930000|2021-07-23 14:02:10|||||||||1
1627048960000|2021-07-23 14:02:40|14086.1|14046.1|14086.1|14046.1|14086.1|14046.1|14086.1|14046.1|4
1627048970000|2021-07-23 14:02:50|14087.8|14047.8|14088.6|14048.6|14088.6|14048.6|14087.8|14047.8|0
1627048980000|2021-07-23 14:03:00|14090.3|14050.3|14091.1|14051.1|14091.1|14051.1|14090.3|14050.3|0
1627049000000|2021-07-23 14:03:20|14085.6|14061.6|14103.6|14063.6|14103.6|14063.6|14085.6|14061.6|1
1627049010000|2021-07-23 14:03:30|14105.3|14065.3|14106.1|14066.1|14106.1|14066.1|14105.3|14065.3|0
1627049020000|2021-07-23 14:03:40|14100.6|14076.6|14109.8|14085.8|14109.8|14085.8|14100.6|14076.6|4
1627049030000|2021-07-23 14:03:50|14110.6|14086.6|14110.6|14086.6|14110.6|14086.6|14110.6|14086.6|3
1627049040000|2021-07-23 14:04:00|14108.6|14068.6|14108.6|14068.6|14108.6|14068.6|14108.6|14068.6|4
1627049060000|2021-07-23 14:04:20|14106.8|14066.8|14106.1|14066.1|14106.8|14066.8|14106.1|14066.1|1
1627049070000|2021-07-23 14:04:30|14107.8|14067.8|14108.6|14068.6|14108.6|14068.6|14107.8|14067.8|0
1627049080000|2021-07-23 14:04:40|14106.1|14066.1|14106.1|14066.1|14106.1|14066.1|14106.1|14066.1|0
1627049110000|2021-07-23 14:05:10|14107.8|14067.8|14108.6|14068.6|14108.6|14068.6|14107.8|14067.8|1
1627049120000|2021-07-23 14:05:20|14090.7|14066.7|14090.7|14066.7|14090.7|14066.7|14090.7|14066.7|2
1627049260000|2021-07-23 14:07:40|14092.5|14068.5|14093.2|14069.2|14093.2|14069.2|14092.5|14068.5|0
1627049310000|2021-07-23 14:08:30|14098.1|14074.1|14098.1|14074.1|14098.1|14074.1|14098.1|14074.1|1
1627049340000|2021-07-23 14:09:00|14111.1|14071.1|14111.1|14071.1|14111.1|14071.1|14111.1|14071.1|1
1627049350000|2021-07-23 14:09:10|14131.4|14071.4|14135.5|14075.5|14135.5|14075.5|14131.4|14071.4|1
1627049370000|2021-07-23 14:09:30|14136.2|14076.2|14088.6|14048.6|14136.2|14076.2|14088.6|14040.3|11
1627049380000|2021-07-23 14:09:40|14105.5|14045.5|14113.6|14053.6|14113.6|14053.6|14105.5|14045.5|0
1627049400000|2021-07-23 14:10:00|||||||||1
1627049420000|2021-07-23 14:10:20|14108.6|14048.6|14108.6|14048.6|14108.6|14048.6|14108.6|14048.6|1
1627049490000|2021-07-23 14:11:30|14106.9|14046.9|14113.7|14053.7|14113.7|14053.7|14104.4|14044.4|1
1627049500000|2021-07-23 14:11:40|14112|14052|14112|14052|14112|14052|14112|14052|2
1627049650000|2021-07-23 14:14:10|14107.8|14083.8|14123.8|14083.8|14123.8|14083.8|14107.8|14075.8|0
1627049720000|2021-07-23 14:15:20|||||||||2
1627049740000|2021-07-23 14:15:40|14138.8|14078.8|14138.8|14078.8|14138.8|14078.8|14138.8|14078.8|0
1627049750000|2021-07-23 14:15:50|14122.5|14098.5|14133.8|14093.8|14133.8|14098.5|14122.5|14093.8|0
1627049810000|2021-07-23 14:16:50|14114.2|14090.2|14137.2|14097.2|14137.2|14097.2|14114.2|14090.2|2
1627049850000|2021-07-23 14:17:30|14131.7|14107.7|14131.7|14107.7|14131.7|14107.7|14131.7|14107.7|2
1627049870000|2021-07-23 14:17:50|||||||||1
1627049880000|2021-07-23 14:18:00|14127.5|14103.5|14131.7|14107.7|14131.7|14107.7|14127.5|14103.5|5
1627049900000|2021-07-23 14:18:20|||||||||1
1627049920000|2021-07-23 14:18:40|14154.9|14094.9|14157.2|14097.2|14162.8|14105.5|14145.5|14094.9|7
1627049930000|2021-07-23 14:18:50|14158.9|14098.9|14163.6|14103.6|14165.3|14105.3|14158.9|14098.9|0
1627049940000|2021-07-23 14:19:00|14162|14102|14160.3|14100.3|14162|14102|14160.3|14100.3|0
1627049950000|2021-07-23 14:19:10|14163.8|14103.8|14161.1|14101.1|14163.8|14103.8|14161.1|14101.1|0
1627049970000|2021-07-23 14:19:30|14160.3|14100.3|14160.3|14100.3|14160.3|14100.3|14160.3|14100.3|0
1627050000000|2021-07-23 14:20:00|14163.8|14103.8|14164.5|14104.5|14164.5|14104.5|14163.8|14103.8|0
1627050010000|2021-07-23 14:20:10|14156.3|14116.3|14157|14117|14164.5|14117|14155.3|14104.5|0
1627050020000|2021-07-23 14:20:20|14159.5|14119.5|14158.8|14118.8|14159.5|14119.5|14157|14117|0
1627050030000|2021-07-23 14:20:30|14159.5|14119.5|14159.5|14119.5|14159.5|14119.5|14159.5|14119.5|0
1627050090000|2021-07-23 14:21:30|||||||||1
1627050100000|2021-07-23 14:21:40|14154.4|14114.4|14154.4|14114.4|14154.4|14114.4|14154.4|14114.4|3
1627050120000|2021-07-23 14:22:00|14152.8|14112.8|14152.8|14112.8|14152.8|14112.8|14152.8|14112.8|0
1627050240000|2021-07-23 14:24:00|14137.3|14113.3|14137.3|14113.3|14137.3|14113.3|14137.3|14113.3|0
1627050280000|2021-07-23 14:24:40|14131.1|14107.1|14125.3|14085.3|14131.1|14107.1|14125.3|14085.3|3
1627050290000|2021-07-23 14:24:50|14142.8|14082.8|14142.8|14082.8|14142.8|14082.8|14142.8|14082.8|0
1627050310000|2021-07-23 14:25:10|||||||||2
1627050320000|2021-07-23 14:25:20|14140.3|14080.3|14102.2|14042.2|14140.3|14093.2|14101.7|14042.2|11
1627050330000|2021-07-23 14:25:30|14112.8|14052.8|14112.8|14052.8|14112.8|14052.8|14112.8|14052.8|0
1627050350000|2021-07-23 14:25:50|14107.7|14047.7|14087.8|14047.8|14107.7|14047.8|14087.8|14045.3|0
1627050360000|2021-07-23 14:26:00|14086.1|14046.1|14102.2|14042.2|14102.2|14046.1|14085.3|14042.2|0
1627050370000|2021-07-23 14:26:10|14105.3|14045.3|14105.3|14045.3|14105.3|14045.3|14105.3|14045.3|0
1627050410000|2021-07-23 14:26:50|14090.2|14050.2|14090.2|14050.2|14090.2|14050.2|14090.2|14050.2|0
1627050420000|2021-07-23 14:27:00|14087.8|14047.8|14087.8|14047.8|14087.8|14047.8|14087.8|14047.8|0
1627050440000|2021-07-23 14:27:20|14086.1|14046.1|14085.3|14045.3|14086.1|14046.1|14085.3|14045.3|0
1627050460000|2021-07-23 14:27:40|14057.8|14017.8|14057.8|14017.8|14057.8|14017.8|14057.8|14017.8|4
1627050470000|2021-07-23 14:27:50|14059.6|14019.6|14060.3|14020.3|14060.3|14020.3|14059.6|14019.6|0
1627050530000|2021-07-23 14:28:50|14057.8|14017.8|14057.8|14017.8|14057.8|14017.8|14057.8|14017.8|3
1627050540000|2021-07-23 14:29:00|14059.6|14019.6|14060.3|14020.3|14060.3|14020.3|14059.6|14019.6|0
1627050640000|2021-07-23 14:30:40|14077.2|14017.2|14077.2|14017.2|14077.2|14017.2|14077.2|14017.2|1
1627050660000|2021-07-23 14:31:00|14078|14018|14078|14018|14078|14018|14078|14018|0
1627050680000|2021-07-23 14:31:20|||||||||2
1627050730000|2021-07-23 14:32:10|||||||||1
1627050750000|2021-07-23 14:32:30|||||||||1
1627050760000|2021-07-23 14:32:40|14047.3|14023.3|14049.8|14025.8|14049.8|14025.8|14047.3|14023.3|0
1627050780000|2021-07-23 14:33:00|14048.1|14024.1|14047.3|14023.3|14048.1|14024.1|14047.3|14023.3|0
1627050790000|2021-07-23 14:33:10|14045.6|14021.6|14044.8|14020.8|14045.6|14021.6|14044.8|14020.8|1
1627050800000|2021-07-23 14:33:20|14078|14018|14078|14018|14078|14018|14078|14018|1
1627050810000|2021-07-23 14:33:30|||||||||1
1627050870000|2021-07-23 14:34:30|14069.5|14009.5|14051.3|13991.3|14069.5|14009.5|14048.8|13988.8|1
1627050910000|2021-07-23 14:35:10|14054|13994|14055.5|13995.5|14078|14030.5|14054|13994|2
1627050920000|2021-07-23 14:35:20|14060.5|14000.5|14050.5|13990.5|14065.7|14005.7|14048|13988|2
1627050930000|2021-07-23 14:35:30|14037.8|13977.8|14037.8|13977.8|14037.8|13977.8|14037.8|13977.8|0
1627050940000|2021-07-23 14:35:40|14042.8|13982.8|14050.3|13990.3|14050.3|13990.3|14042.8|13982.8|0
1627050950000|2021-07-23 14:35:50|14036.1|13976.1|14025.3|13965.3|14036.1|13976.1|14025.3|13965.3|3
1627050960000|2021-07-23 14:36:00|14020.3|13960.3|14020.3|13960.3|14020.3|13960.3|14020.3|13960.3|0
1627050970000|2021-07-23 14:36:10|14025.5|13965.5|14022.8|13962.8|14027.8|13967.8|14022.8|13962.8|0
1627050980000|2021-07-23 14:36:20|14020.3|13960.3|14006.1|13946.1|14020.3|13968.6|14006.1|13946.1|3
1627050990000|2021-07-23 14:36:30|14003.6|13943.6|13986.9|13946.9|14003.6|13949.4|13986.9|13941.1|0
1627051000000|2021-07-23 14:36:40|13986.1|13946.1|14037.8|13977.8|14037.8|13977.8|13986.1|13946.1|2
1627051020000|2021-07-23 14:37:00|14046.5|13986.5|14050.3|13990.3|14050.3|13990.3|14046.5|13986.5|1
1627051060000|2021-07-23 14:37:40|14050.4|13990.4|14050.4|13990.4|14050.4|13990.4|14050.4|13990.4|0
1627051070000|2021-07-23 14:37:50|14032.9|13972.9|14032.9|13972.9|14032.9|13972.9|14031.1|13971.1|1
1627051090000|2021-07-23 14:38:10|14037.9|13977.9|14050.4|13990.4|14050.4|13990.4|14037.9|13977.9|0
1627051100000|2021-07-23 14:38:20|14052.1|13992.1|14057.1|13997.1|14057.1|13997.1|14052.1|13992.1|0
1627051110000|2021-07-23 14:38:30|14057.9|13997.9|14060.4|14000.4|14060.4|14000.4|14057.9|13997.9|0
1627051120000|2021-07-23 14:38:40|14062.1|14002.1|14062.1|14002.1|14062.1|14002.1|14062.1|14002.1|0
1627051130000|2021-07-23 14:38:50|14064.6|14004.6|14065.4|14005.4|14065.4|14005.4|14064.6|14004.6|0
1627051140000|2021-07-23 14:39:00|14064.6|14004.6|14052.1|14012.1|14064.6|14017.1|14052.1|14004.6|2
1627051150000|2021-07-23 14:39:10|14049.1|14025.1|14059.6|14019.6|14059.6|14025.1|14049.1|14019.6|0
1627051170000|2021-07-23 14:39:30|14052.1|14012.1|14052.1|14012.1|14052.1|14012.1|14052.1|14012.1|2
1627051240000|2021-07-23 14:40:40|14064.6|14004.6|14064.6|14004.6|14064.6|14004.6|14064.6|14004.6|0
1627051270000|2021-07-23 14:41:10|14052.1|14012.1|14052.1|14012.1|14052.1|14012.1|14052.1|14012.1|0
1627051350000|2021-07-23 14:42:30|14064.6|14004.6|14064.6|14004.6|14064.6|14004.6|14064.6|14004.6|0
1627051360000|2021-07-23 14:42:40|14056.3|14016.3|14057.1|14017.1|14057.1|14017.1|14056.3|14016.3|2
1627051380000|2021-07-23 14:43:00|14057.9|14017.9|14057.9|14017.9|14057.9|14017.9|14057.9|14017.9|0
1627051400000|2021-07-23 14:43:20|14059.9|14035.9|14061|14021|14070.8|14046.8|14059.9|14021|2
1627051410000|2021-07-23 14:43:30|14058.6|14018.6|14058.6|14018.6|14058.6|14018.6|14058.6|14018.6|0
1627051490000|2021-07-23 14:44:50|14061.1|14021.1|14061.1|14021.1|14061.1|14021.1|14061.1|14021.1|0
1627051500000|2021-07-23 14:45:00|14055.6|14031.6|14055.6|14031.6|14055.6|14031.6|14055.6|14031.6|0
1627051690000|2021-07-23 14:48:10|14058.6|14018.6|14058.6|14018.6|14058.6|14018.6|14058.6|14018.6|5
1627051730000|2021-07-23 14:48:50|14047.8|14007.8|14031.9|13971.9|14047.8|14007.8|14031.9|13971.9|1
1627051740000|2021-07-23 14:49:00|14033.6|13973.6|14034.4|13974.4|14034.4|13974.4|14033.6|13973.6|0
1627051780000|2021-07-23 14:49:40|14036|13976|14036|13976|14036|13976|14036|13976|0
1627051790000|2021-07-23 14:49:50|14034.3|13974.3|14034.3|13974.3|14034.3|13974.3|14034.3|13974.3|1
1627051800000|2021-07-23 14:50:00|14033.5|13973.5|14033.5|13973.5|14033.5|13973.5|14033.5|13973.5|0
1627051850000|2021-07-23 14:50:50|14030.2|13970.2|14030.2|13970.2|14030.2|13970.2|14030.2|13970.2|4
1627051910000|2021-07-23 14:51:50|14021.8|13961.8|14005|13945|14021.8|13961.8|14005|13945|1
1627051920000|2021-07-23 14:52:00|14006.8|13946.8|14006.8|13946.8|14006.8|13946.8|14000|13940|0
1627051960000|2021-07-23 14:52:40|14001.6|13941.6|14001|13941|14001.6|13941.6|13991|13931|1
1627051970000|2021-07-23 14:52:50|13995.8|13935.8|13982.5|13922.5|13995.8|13935.8|13977.5|13917.5|3
1627051980000|2021-07-23 14:53:00|13987.5|13927.5|13989.3|13929.3|13994.3|13934.3|13981.8|13921.8|2
1627051990000|2021-07-23 14:53:10|13992.7|13932.7|13992.5|13932.5|14002.7|13942.7|13992.5|13932.5|0
1627052000000|2021-07-23 14:53:20|13994.3|13934.3|13989.3|13929.3|13994.3|13934.3|13987.5|13927.5|0
1627052010000|2021-07-23 14:53:30|13992.5|13932.5|13994.3|13934.3|13994.3|13934.3|13992.5|13932.5|0
1627052020000|2021-07-23 14:53:40|13968.8|13928.8|13961.8|13921.8|13968.8|13928.8|13961.8|13921.8|0
1627052090000|2021-07-23 14:54:50|13994.3|13934.3|14000|13940|14000|13940|13994.3|13934.3|1
1627052110000|2021-07-23 14:55:10|14000.1|13940.1|14000.1|13940.1|14000.1|13940.1|14000.1|13940.1|0
1627052230000|2021-07-23 14:57:10|14012.1|13952.1|14012.1|13952.1|14012.1|13952.1|14012.1|13952.1|0
1627052250000|2021-07-23 14:57:30|14015.2|13955.2|14015.2|13955.2|14015.2|13955.2|14015.2|13955.2|0
1627052330000|2021-07-23 14:58:50|14016.8|13956.8|14027.1|13967.1|14027.1|13967.1|14016.8|13956.8|6
1627052360000|2021-07-23 14:59:20|14028.8|13968.8|14044.6|13984.6|14044.6|13984.6|14028.8|13968.8|0
1627052440000|2021-07-23 15:00:40|14043.8|13983.8|14042.1|13982.1|14043.8|13983.8|14042.1|13982.1|1
1627052710000|2021-07-23 15:05:10|14044.6|13984.6|14047.1|13987.1|14047.1|13987.1|14044.6|13984.6|0
1627052830000|2021-07-23 15:07:10|14049.6|13989.6|14052.1|13992.1|14052.1|13992.1|14049.6|13989.6|0
1627052870000|2021-07-23 15:07:50|14057.3|13997.3|14061.4|14001.4|14061.4|14001.4|14057.3|13997.3|0
1627052880000|2021-07-23 15:08:00|14062.1|14002.1|14062.1|14002.1|14062.1|14002.1|14062.1|14002.1|0
1627052890000|2021-07-23 15:08:10|14060.4|14000.4|14062.1|14002.1|14062.1|14002.1|14059.6|13999.6|3
1627052900000|2021-07-23 15:08:20|14059.6|13999.6|14059.6|13999.6|14059.6|14004.6|14044.6|13999.6|1
1627052910000|2021-07-23 15:08:30|||||||||1
1627052920000|2021-07-23 15:08:40|14048.9|13988.9|14048.9|13988.9|14048.9|13988.9|14048.9|13988.9|2
1627053060000|2021-07-23 15:11:00|14051.4|13991.4|14051.4|13991.4|14051.4|13991.4|14051.4|13991.4|0
1627053100000|2021-07-23 15:11:40|14046.2|13986.2|14043.9|13983.9|14046.2|13986.2|14043.9|13983.9|0
1627053140000|2021-07-23 15:12:20|14010.6|13950.6|14016.5|13956.5|14016.5|13956.5|14010.6|13950.6|1
1627053150000|2021-07-23 15:12:30|14018.9|13958.9|14018.9|13958.9|14018.9|13958.9|14018.9|13958.9|0
1627053180000|2021-07-23 15:13:00|14022.1|13962.1|14024.6|13964.6|14027.1|13967.1|14022.1|13962.1|0
1627053210000|2021-07-23 15:13:30|14016|13956|14012.1|13952.1|14016|13956|14012.1|13952.1|0
1627053220000|2021-07-23 15:13:40|||||||||1
1627053230000|2021-07-23 15:13:50|14013.9|13953.9|14007.1|13967.1|14014.6|13967.1|14007.1|13953.9|0
1627053250000|2021-07-23 15:14:10|||||||||1
1627053300000|2021-07-23 15:15:00|||||||||1
1627053340000|2021-07-23 15:15:40|||||||||5
1627053350000|2021-07-23 15:15:50|14004.6|13944.6|14004.6|13944.6|14004.6|13944.6|14004.6|13944.6|7
1627053360000|2021-07-23 15:16:00|14006.4|13946.4|14007.1|13947.1|14007.1|13947.1|14006.4|13946.4|0
1627053380000|2021-07-23 15:16:20|13998.9|13938.9|13998.9|13938.9|13998.9|13938.9|13998.9|13938.9|0
1627053420000|2021-07-23 15:17:00|13987.1|13947.1|13998.9|13938.9|13998.9|13947.1|13987.1|13938.9|0
1627053580000|2021-07-23 15:19:40|14002.2|13942.2|14003.9|13943.9|14003.9|13943.9|14002.2|13942.2|0
1627053810000|2021-07-23 15:23:30|14004.8|13944.8|14003.1|13943.1|14004.8|13944.8|14003.1|13943.1|6
1627053950000|2021-07-23 15:25:50|13998.1|13938.1|13998.1|13938.1|13998.1|13938.1|13998.1|13938.1|0
1627054050000|2021-07-23 15:27:30|13968.9|13928.9|13968.9|13928.9|13968.9|13928.9|13968.9|13928.9|6
1627054060000|2021-07-23 15:27:40|13955.9|13931.9|13953.4|13929.4|13955.9|13931.9|13953.4|13929.4|0
1627054070000|2021-07-23 15:27:50|13947.2|13923.2|13941.4|13901.4|13947.2|13923.2|13941.4|13901.4|2
1627054080000|2021-07-23 15:28:00|13954.8|13894.8|13954.8|13894.8|13954.8|13894.8|13954.8|13894.8|0
1627054090000|2021-07-23 15:28:10|13956.4|13896.4|13956.4|13896.4|13956.4|13896.4|13956.4|13896.4|2
1627054110000|2021-07-23 15:28:30|13936.4|13876.4|13936.4|13876.4|13936.4|13876.4|13936.4|13876.4|5
1627054240000|2021-07-23 15:30:40|13939.5|13879.5|13944.7|13884.7|13944.7|13884.7|13939.5|13879.5|2
1627054270000|2021-07-23 15:31:10|13943.9|13883.9|13943.9|13883.9|13943.9|13883.9|13943.9|13883.9|0
1627054290000|2021-07-23 15:31:30|13937.2|13877.2|13937.2|13877.2|13937.2|13877.2|13937.2|13877.2|0
1627054300000|2021-07-23 15:31:40|13944.1|13884.1|13942.2|13882.2|13944.1|13884.1|13942.2|13882.2|7
1627054350000|2021-07-23 15:32:30|13938.7|13878.7|13937.2|13877.2|13938.7|13878.7|13937.2|13877.2|0
1627054390000|2021-07-23 15:33:10|13939.7|13879.7|13939.7|13879.7|13939.7|13879.7|13939.7|13879.7|0
1627054500000|2021-07-23 15:35:00|13948.6|13908.6|13954.3|13930.3|13954.3|13930.3|13948.6|13908.6|0
1627054510000|2021-07-23 15:35:10|13956.7|13932.7|13949.7|13889.7|13956.7|13932.7|13947.2|13887.2|1
1627054590000|2021-07-23 15:36:30|13947.2|13887.2|13952.2|13892.2|13952.2|13892.2|13947.2|13887.2|1
1627054820000|2021-07-23 15:40:20|13954.7|13894.7|13954.7|13894.7|13954.7|13894.7|13954.7|13894.7|1
1627054830000|2021-07-23 15:40:30|13956.4|13896.4|13957.2|13897.2|13957.2|13897.2|13956.4|13896.4|0
1627054840000|2021-07-23 15:40:40|13959.7|13899.7|13959.7|13899.7|13959.7|13899.7|13959.7|13899.7|0
1627055010000|2021-07-23 15:43:30|13941.4|13901.4|13941.4|13901.4|13941.4|13901.4|13941.4|13901.4|0
1627055110000|2021-07-23 15:45:10|||||||||1
1627055150000|2021-07-23 15:45:50|||||||||1
1627055170000|2021-07-23 15:46:10|13939.7|13899.7|13939.7|13899.7|13939.7|13899.7|13939.7|13899.7|1
1627055350000|2021-07-23 15:49:10|13941.4|13901.4|13941.4|13901.4|13941.4|13901.4|13941.4|13901.4|0
1627055440000|2021-07-23 15:50:40|13924.3|13884.3|13902.4|13842.4|13924.3|13884.3|13902.4|13842.4|1
1627055450000|2021-07-23 15:50:50|13881.7|13821.7|13873.9|13813.9|13881.7|13821.7|13873.9|13813.9|0
1627055460000|2021-07-23 15:51:00|13893.9|13833.9|13893.9|13833.9|13893.9|13833.9|13893.9|13833.9|0
1627055550000|2021-07-23 15:52:30|13897.4|13837.4|13892.5|13852.5|13897.4|13852.5|13892.5|13837.4|1
1627055560000|2021-07-23 15:52:40|13896.6|13856.6|13897.4|13857.4|13897.4|13857.4|13896.6|13856.6|0
1627055610000|2021-07-23 15:53:30|||||||||1
1627055690000|2021-07-23 15:54:50|13894.3|13854.3|13897.4|13837.4|13897.4|13854.3|13894.3|13837.4|2
1627055820000|2021-07-23 15:57:00|||||||||1
1627055880000|2021-07-23 15:58:00|13900.8|13840.8|13900.8|13840.8|13900.8|13840.8|13900.8|13840.8|1
1627055890000|2021-07-23 15:58:10|13903.9|13843.9|13903.9|13843.9|13903.9|13843.9|13903.9|13843.9|0
1627055910000|2021-07-23 15:58:30|13904|13844|13904|13844|13904|13844|13904|13844|0
1627055950000|2021-07-23 15:59:10|13909.1|13849.1|13914|13854|13914|13854|13909.1|13849.1|0
1627056090000|2021-07-23 16:01:30|||||||||2
1627056100000|2021-07-23 16:01:40|13915.5|13855.5|13915.5|13855.5|13915.5|13855.5|13915.5|13855.5|2
1627056130000|2021-07-23 16:02:10|13916.3|13856.3|13916.3|13856.3|13916.3|13856.3|13916.3|13856.3|0
1627056190000|2021-07-23 16:03:10|13908|13868|13908|13868|13908|13868|13908|13868|0
1627056200000|2021-07-23 16:03:20|13906|13882|13918.3|13894.3|13918.3|13894.3|13906|13882|5
1627056210000|2021-07-23 16:03:30|13933.3|13909.3|13947.2|13907.2|13947.2|13911.8|13933.3|13907.2|1
1627056220000|2021-07-23 16:03:40|13948.8|13908.8|13948.8|13908.8|13948.8|13908.8|13948.8|13908.8|0
1627056240000|2021-07-23 16:04:00|13937.4|13913.4|13934.2|13910.2|13937.4|13913.4|13934.2|13910.2|2
1627056260000|2021-07-23 16:04:20|13918.5|13894.5|13918.5|13894.5|13918.5|13894.5|13918.5|13894.5|3
1627056280000|2021-07-23 16:04:40|13916.7|13892.7|13916|13892|13916.7|13892.7|13916|13892|0
1627056290000|2021-07-23 16:04:50|||||||||1
1627056300000|2021-07-23 16:05:00|13916.9|13892.9|13916.9|13892.9|13916.9|13892.9|13916.9|13892.9|1
1627056390000|2021-07-23 16:06:30|13913.8|13889.8|13900|13876|13913.8|13889.8|13900|13871.5|3
1627056400000|2021-07-23 16:06:40|13908|13848|13894.6|13854.6|13908|13854.6|13894.6|13848|2
1627056410000|2021-07-23 16:06:50|13888.5|13864.5|13900.5|13860.5|13900.5|13864.5|13888.5|13860.5|0
1627056430000|2021-07-23 16:07:10|13890.8|13866.8|13893|13853|13894.6|13866.8|13890|13853|1
1627056450000|2021-07-23 16:07:30|13891.5|13851.5|13891.5|13851.5|13891.5|13856|13880|13851.5|1
1627056460000|2021-07-23 16:07:40|13893|13853|13893|13853|13893|13853|13893|13853|0
1627056480000|2021-07-23 16:08:00|13893.8|13853.8|13893.8|13853.8|13893.8|13853.8|13893.8|13853.8|3
1627056490000|2021-07-23 16:08:10|13893|13853|13893|13853|13893|13853|13893|13853|2
1627056500000|2021-07-23 16:08:20|||||||||4
1627056520000|2021-07-23 16:08:40|13890.7|13850.7|13890.7|13850.7|13890.7|13850.7|13890.7|13850.7|0
1627056680000|2021-07-23 16:11:20|||||||||10
1627056800000|2021-07-23 16:13:20|||||||||1
1627056930000|2021-07-23 16:15:30|13891.5|13851.5|13891.5|13851.5|13891.5|13851.5|13891.5|13851.5|0
1627056940000|2021-07-23 16:15:40|13890.7|13850.7|13890.7|13850.7|13890.7|13850.7|13890.7|13850.7|0
1627057060000|2021-07-23 16:17:40|13889.9|13849.9|13875|13851|13889.9|13851|13875|13849.9|1
1627057070000|2021-07-23 16:17:50|13872.5|13848.5|13865.5|13805.5|13872.5|13848.5|13865.5|13805.5|2
1627057080000|2021-07-23 16:18:00|13862.1|13802.1|13868|13808|13868|13808|13860.5|13800.5|0
1627057090000|2021-07-23 16:18:10|13856.9|13832.9|13871.2|13811.2|13871.2|13836|13856.9|13811.2|1
1627057100000|2021-07-23 16:18:20|13831.1|13807.1|13853.8|13793.8|13853.8|13807.1|13831.1|13789.1|8
1627057110000|2021-07-23 16:18:30|13843.5|13783.5|13838.8|13778.8|13843.5|13783.5|13838.8|13778.8|0
1627057210000|2021-07-23 16:20:10|13841.3|13781.3|13841.3|13781.3|13841.3|13781.3|13841.3|13781.3|0
1627057260000|2021-07-23 16:21:00|13837.9|13777.9|13836.3|13776.3|13837.9|13777.9|13836.3|13776.3|3
1627057270000|2021-07-23 16:21:10|||||||||2
1627057310000|2021-07-23 16:21:50|13780.7|13720.7|13780.7|13720.7|13780.7|13720.7|13780.7|13720.7|4
1627057340000|2021-07-23 16:22:20|13781.5|13721.5|13794.9|13734.9|13794.9|13734.9|13781.5|13721.5|8
1627057350000|2021-07-23 16:22:30|13786.3|13726.3|13785.6|13725.6|13786.3|13726.3|13785.6|13725.6|0
1627057360000|2021-07-23 16:22:40|13778.1|13738.1|13785.6|13725.6|13786.3|13738.1|13778.1|13725.6|1
1627057370000|2021-07-23 16:22:50|13835.6|13775.6|13828.1|13768.1|13835.6|13775.6|13828.1|13768.1|1
1627057390000|2021-07-23 16:23:10|13830.6|13770.6|13830.6|13770.6|13830.6|13770.6|13830.6|13770.6|0
1627057410000|2021-07-23 16:23:30|13825.4|13765.4|13820.6|13760.6|13825.4|13765.4|13820.6|13760.6|0
1627057420000|2021-07-23 16:23:40|13813.1|13773.1|13809.6|13769.6|13813.1|13773.1|13809.6|13769.6|0
1627057430000|2021-07-23 16:23:50|13808.1|13768.1|13796.6|13772.6|13808.1|13772.6|13796.6|13768.1|0
1627057440000|2021-07-23 16:24:00|13795.1|13771.1|13790.1|13766.1|13795.1|13771.1|13790.1|13766.1|0
1627057450000|2021-07-23 16:24:10|13845.9|13785.9|13860.7|13800.7|13860.7|13800.7|13845.9|13785.9|4
1627057490000|2021-07-23 16:24:50|13863.2|13803.2|13864.9|13804.9|13864.9|13804.9|13863.2|13803.2|1
1627057500000|2021-07-23 16:25:00|13865.7|13805.7|13865.7|13805.7|13865.7|13805.7|13865.7|13805.7|0
1627057530000|2021-07-23 16:25:30|13866.5|13806.5|13866.5|13806.5|13866.5|13806.5|13866.5|13806.5|0
1627057540000|2021-07-23 16:25:40|13868.1|13808.1|13868.1|13808.1|13868.1|13808.1|13868.1|13808.1|0
1627057570000|2021-07-23 16:26:10|13866.5|13806.5|13866.5|13806.5|13866.5|13806.5|13866.5|13806.5|0
1627057580000|2021-07-23 16:26:20|13862.3|13802.3|13864.8|13804.8|13864.8|13804.8|13862.3|13802.3|1
1627057600000|2021-07-23 16:26:40|||||||||1
1627057670000|2021-07-23 16:27:50|13865.6|13805.6|13865.6|13805.6|13865.6|13805.6|13865.6|13805.6|1
1627057680000|2021-07-23 16:28:00|13869|13809|13867.3|13807.3|13869|13809|13867.3|13807.3|0
1627057700000|2021-07-23 16:28:20|13872.3|13812.3|13874.8|13814.8|13875.7|13815.7|13872.3|13812.3|0
1627057740000|2021-07-23 16:29:00|13876.5|13816.5|13876.5|13816.5|13876.5|13816.5|13876.5|13816.5|0
1627057750000|2021-07-23 16:29:10|13874.8|13814.8|13874.8|13814.8|13874.8|13814.8|13874.8|13814.8|0
1627057780000|2021-07-23 16:29:40|13887.3|13827.3|13887.3|13827.3|13887.3|13827.3|13887.3|13827.3|0
1627057800000|2021-07-23 16:30:00|||||||||1
1627057840000|2021-07-23 16:30:40|13882.6|13822.6|13872.3|13812.3|13882.6|13822.6|13872.3|13812.3|2
1627057860000|2021-07-23 16:31:00|13841.4|13781.4|13841.4|13781.4|13841.4|13781.4|13841.4|13781.4|1
1627057880000|2021-07-23 16:31:20|13811.4|13751.4|13811.4|13751.4|13811.4|13751.4|13811.4|13751.4|1
1627057890000|2021-07-23 16:31:30|13825.1|13765.1|13811.4|13751.4|13831.4|13771.4|13811.4|13751.4|1
1627057910000|2021-07-23 16:31:50|13807.9|13747.9|13806.4|13746.4|13807.9|13747.9|13806.4|13746.4|0
1627057940000|2021-07-23 16:32:20|13808.1|13748.1|13803.9|13743.9|13808.9|13748.9|13803.9|13743.9|0
1627057950000|2021-07-23 16:32:30|13800.4|13740.4|13798.9|13738.9|13800.4|13740.4|13798.9|13738.9|2
1627057960000|2021-07-23 16:32:40|13797.1|13737.1|13807.1|13747.1|13808.9|13748.9|13796.4|13736.4|1
1627057970000|2021-07-23 16:32:50|13823.6|13763.6|13884|13824|13884|13824|13823.6|13763.6|4
1627057980000|2021-07-23 16:33:00|||||||||1
1627058020000|2021-07-23 16:33:40|13861.5|13801.5|13876.5|13816.5|13876.5|13816.5|13861.5|13801.5|0
1627058030000|2021-07-23 16:33:50|13874.8|13814.8|13884|13824|13884|13824|13873.1|13813.1|0
1627058040000|2021-07-23 16:34:00|13882.3|13822.3|13884|13824|13884|13824|13882.3|13822.3|0
1627058050000|2021-07-23 16:34:10|13882.3|13822.3|13884|13824|13884|13824|13882.3|13822.3|0
1627058060000|2021-07-23 16:34:20|13882.3|13822.3|13884|13824|13884|13824|13882.3|13822.3|0
1627058090000|2021-07-23 16:34:50|13899|13839|13882.3|13822.3|13899|13839|13882.3|13822.3|1
1627058100000|2021-07-23 16:35:00|13884|13824|13899|13839|13899|13847.3|13884|13824|0
1627058110000|2021-07-23 16:35:10|13887.3|13847.3|13883.5|13823.5|13899|13851.9|13875.9|13823.5|1
1627058120000|2021-07-23 16:35:20|13884|13824|13882.3|13822.3|13884|13824|13882.3|13822.3|0
1627058130000|2021-07-23 16:35:30|13889.2|13829.2|13891.5|13851.5|13892.3|13856.1|13878.9|13829.2|4
1627058140000|2021-07-23 16:35:40|13889.8|13849.8|13889.8|13849.8|13891.5|13856.1|13878.4|13849.8|5
1627058150000|2021-07-23 16:35:50|13880.1|13856.1|13891.5|13851.5|13891.5|13856.1|13878.4|13849.8|0
1627058160000|2021-07-23 16:36:00|13889.8|13849.8|13880.1|13856.1|13891.5|13856.1|13880.1|13849.8|0
1627058170000|2021-07-23 16:36:10|13891.5|13851.5|13891.5|13851.5|13891.5|13851.5|13891.5|13851.5|0
1627058200000|2021-07-23 16:36:40|13888.7|13864.7|13889.8|13849.8|13891.5|13867|13888.7|13849.8|2
1627058210000|2021-07-23 16:36:50|13891.5|13851.5|13891.5|13851.5|13891.5|13851.5|13891.5|13851.5|0
1627058300000|2021-07-23 16:38:20|13889.8|13849.8|13891.5|13851.5|13891.5|13851.5|13889.8|13849.8|0
1627058310000|2021-07-23 16:38:30|13889.8|13849.8|13891.5|13851.5|13891.5|13851.5|13889.8|13849.8|1
1627058340000|2021-07-23 16:39:00|13882.6|13822.6|13872.3|13812.3|13882.6|13822.6|13872.3|13812.3|2
1627058400000|2021-07-23 16:40:00|13874|13814|13874|13814|13874|13814|13874|13814|0
1627058450000|2021-07-23 16:40:50|||||||||1
1627058460000|2021-07-23 16:41:00|13872.3|13812.3|13873.1|13813.1|13873.1|13813.1|13872.3|13812.3|6
1627058550000|2021-07-23 16:42:30|13888.6|13828.6|13895.6|13835.6|13895.6|13835.6|13888.6|13828.6|1
1627058800000|2021-07-23 16:46:40|13887.9|13863.9|13892.6|13868.6|13892.6|13868.6|13887.9|13863.9|0
1627058820000|2021-07-23 16:47:00|13899.5|13875.5|13875.8|13815.8|13899.5|13875.5|13875.8|13815.8|14
1627058860000|2021-07-23 16:47:40|13874.2|13814.2|13865.6|13805.6|13874.2|13814.2|13865.6|13805.6|1
1627058920000|2021-07-23 16:48:40|13869|13809|13870.6|13810.6|13870.6|13810.6|13869|13809|0
1627058960000|2021-07-23 16:49:20|13873.1|13813.1|13872.3|13812.3|13873.1|13813.1|13872.3|13812.3|1
1627058970000|2021-07-23 16:49:30|13873.1|13813.1|13873.1|13813.1|13873.1|13813.1|13873.1|13813.1|0
1627059100000|2021-07-23 16:51:40|13874.7|13814.7|13874.7|13814.7|13874.7|13814.7|13874.7|13814.7|0
1627059140000|2021-07-23 16:52:20|13876.4|13816.4|13876.4|13816.4|13876.4|13816.4|13876.4|13816.4|0
1627059230000|2021-07-23 16:53:50|13868.1|13828.1|13868.1|13828.1|13868.1|13828.1|13868.1|13828.1|0
1627059300000|2021-07-23 16:55:00|13870.6|13830.6|13870.6|13830.6|13870.6|13830.6|13870.6|13830.6|0
1627059320000|2021-07-23 16:55:20|13865.1|13841.1|13865.1|13841.1|13871.4|13841.1|13865.1|13831.4|1
1627059330000|2021-07-23 16:55:30|13863.9|13823.9|13863.9|13823.9|13863.9|13823.9|13863.9|13823.9|2
1627059400000|2021-07-23 16:56:40|13863.1|13823.1|13863.1|13823.1|13863.1|13823.1|13863.1|13823.1|1
1627059460000|2021-07-23 16:57:40|13863.9|13823.9|13863.1|13823.1|13863.9|13823.9|13863.1|13823.1|1
1627059560000|2021-07-23 16:59:20|13874.8|13814.8|13874.8|13814.8|13874.8|13814.8|13874.8|13814.8|0
1627059570000|2021-07-23 16:59:30|13875.6|13815.6|13869.1|13829.1|13877.2|13830.6|13868.1|13815.6|0
1627059580000|2021-07-23 16:59:40|13870.6|13830.6|13870.6|13830.6|13870.6|13830.6|13870.6|13830.6|0
1627059610000|2021-07-23 17:00:10|13871.4|13831.4|13871.4|13831.4|13871.4|13831.4|13871.4|13831.4|0
1627059660000|2021-07-23 17:01:00|13865.1|13841.1|13868.4|13844.4|13870.5|13844.4|13865.1|13830.5|1
1627059670000|2021-07-23 17:01:10|13869.5|13829.5|13869.5|13829.5|13869.5|13829.5|13869.5|13829.5|2
1627059690000|2021-07-23 17:01:30|13866.4|13826.4|13866.4|13826.4|13866.4|13826.4|13866.4|13826.4|0
1627059700000|2021-07-23 17:01:40|13853.3|13829.3|13853.3|13829.3|13853.3|13829.3|13853.3|13829.3|0
1627059710000|2021-07-23 17:01:50|13851.4|13791.4|13851.4|13791.4|13851.4|13791.4|13851.4|13791.4|1
1627059720000|2021-07-23 17:02:00|13856.4|13796.4|13856.4|13796.4|13856.4|13796.4|13856.4|13796.4|0
1627059760000|2021-07-23 17:02:40|13844.7|13804.7|13843.9|13803.9|13844.7|13804.7|13843.9|13803.9|0
1627059780000|2021-07-23 17:03:00|13828.4|13804.4|13828.4|13804.4|13828.4|13804.4|13828.4|13804.4|1
1627059790000|2021-07-23 17:03:10|13825.9|13801.9|13837|13777|13837|13801.9|13825.9|13777|2
1627059810000|2021-07-23 17:03:30|13833.9|13773.9|13833.9|13773.9|13833.9|13773.9|13833.9|13773.9|0
1627059830000|2021-07-23 17:03:50|13818.9|13758.9|13818.9|13758.9|13818.9|13758.9|13818.9|13758.9|1
1627059840000|2021-07-23 17:04:00|13821.4|13761.4|13821.4|13761.4|13821.4|13761.4|13821.4|13761.4|0
1627059870000|2021-07-23 17:04:30|13818.9|13758.9|13818.9|13758.9|13818.9|13758.9|13818.9|13758.9|0
1627059880000|2021-07-23 17:04:40|13822.7|13782.7|13825.2|13765.2|13825.2|13782.7|13822.7|13765.2|1
1627059900000|2021-07-23 17:05:00|13818.9|13758.9|13823.9|13763.9|13823.9|13763.9|13818.9|13758.9|1
1627060010000|2021-07-23 17:06:50|13829.4|13789.4|13829.4|13789.4|13829.4|13789.4|13829.4|13789.4|0
1627060020000|2021-07-23 17:07:00|13836.4|13796.4|13839.7|13779.7|13841.4|13796.4|13836.4|13779.7|1
1627060030000|2021-07-23 17:07:10|13838.9|13778.9|13838.9|13778.9|13838.9|13778.9|13838.9|13778.9|0
1627060290000|2021-07-23 17:11:30|13836.4|13776.4|13836.4|13776.4|13836.4|13776.4|13836.4|13776.4|0
1627060450000|2021-07-23 17:14:10|13851.9|13791.9|13858.9|13798.9|13858.9|13798.9|13851.9|13791.9|0
1627060520000|2021-07-23 17:15:20|13836.4|13776.4|13836.4|13776.4|13836.4|13776.4|13836.4|13776.4|0
1627060530000|2021-07-23 17:15:30|13833|13773|13831.4|13771.4|13833|13773|13831.4|13771.4|0
1627060580000|2021-07-23 17:16:20|13833.9|13773.9|13833.9|13773.9|13833.9|13773.9|13833.9|13773.9|0
1627060620000|2021-07-23 17:17:00|13837.4|13777.4|13834.7|13774.7|13837.4|13777.4|13834.7|13774.7|1
1627060630000|2021-07-23 17:17:10|13837.4|13777.4|13838.9|13778.9|13838.9|13778.9|13837.4|13777.4|0
1627060660000|2021-07-23 17:17:40|13861.4|13801.4|13838.9|13778.9|13866.4|13806.4|13838.9|13778.9|1
1627060710000|2021-07-23 17:18:30|13841.4|13781.4|13841.4|13781.4|13841.4|13781.4|13841.4|13781.4|0
1627060730000|2021-07-23 17:18:50|13855.2|13795.2|13866.4|13806.4|13866.4|13806.4|13855.2|13795.2|0
1627060740000|2021-07-23 17:19:00|13853.9|13813.9|13866.4|13806.4|13866.4|13814.7|13853.9|13806.4|2
1627060760000|2021-07-23 17:19:20|13854.7|13814.7|13854.7|13814.7|13854.7|13814.7|13854.7|13814.7|0
1627060770000|2021-07-23 17:19:30|13854|13814|13854|13814|13854|13814|13854|13814|0
1627060780000|2021-07-23 17:19:40|13866.5|13806.5|13866.5|13806.5|13866.5|13806.5|13866.5|13806.5|0
1627060810000|2021-07-23 17:20:10|13858.8|13834.8|13866.5|13806.5|13866.5|13834.8|13858.8|13806.5|1
1627060850000|2021-07-23 17:20:50|13868.2|13808.2|13869|13809|13870.7|13810.7|13868.2|13808.2|1
1627061000000|2021-07-23 17:23:20|13871.5|13811.5|13871.5|13811.5|13871.5|13811.5|13871.5|13811.5|1
1627061020000|2021-07-23 17:23:40|13874|13814|13874|13814|13874|13814|13874|13814|0
1627061060000|2021-07-23 17:24:20|13876.5|13816.5|13876.5|13816.5|13876.5|13816.5|13876.5|13816.5|0
1627061110000|2021-07-23 17:25:10|13868.2|13828.2|13869|13829|13869|13829|13868.2|13828.2|0
1627061140000|2021-07-23 17:25:40|13871|13847|13869|13829|13872.1|13847|13869|13829|1
1627061150000|2021-07-23 17:25:50|13871.5|13831.5|13871.5|13831.5|13871.5|13831.5|13871.5|13831.5|0
1627061190000|2021-07-23 17:26:30|13866|13842|13866|13842|13866|13842|13866|13842|0
1627061220000|2021-07-23 17:27:00|||||||||1
1627061230000|2021-07-23 17:27:10|||||||||1
1627061240000|2021-07-23 17:27:20|13869|13829|13861.5|13801.5|13869|13829|13861.5|13801.5|2
1627061250000|2021-07-23 17:27:30|13854|13794|13854|13794|13854|13794|13854|13794|0
1627061260000|2021-07-23 17:27:40|13849|13789|13849|13789|13849|13789|13849|13789|1
1627061270000|2021-07-23 17:27:50|13844|13784|13844|13784|13844|13784|13844|13784|1
1627061290000|2021-07-23 17:28:10|13836.5|13776.5|13836.5|13776.5|13836.5|13776.5|13836.5|13776.5|1
1627061320000|2021-07-23 17:28:40|13831.5|13771.5|13834|13774|13834|13774|13831.5|13771.5|1
1627061330000|2021-07-23 17:28:50|13832.3|13772.3|13824|13764|13832.3|13772.3|13824|13764|1
1627061340000|2021-07-23 17:29:00|13822.3|13762.3|13846.3|13786.3|13846.3|13786.3|13821.5|13761.5|1
1627061350000|2021-07-23 17:29:10|13841.2|13781.2|13838.8|13778.8|13841.2|13781.2|13838.8|13778.8|1
1627061360000|2021-07-23 17:29:20|13833.3|13773.3|13804.8|13744.8|13833.3|13773.3|13804.8|13744.8|1
1627061370000|2021-07-23 17:29:30|13805.6|13781.6|13824.8|13764.8|13857.3|13797.3|13805.6|13752.3|4
1627061390000|2021-07-23 17:29:50|13822.3|13762.3|13822.3|13762.3|13822.3|13762.3|13822.3|13762.3|1
1627061400000|2021-07-23 17:30:00|13821.5|13761.5|13821.5|13761.5|13821.5|13761.5|13821.5|13761.5|0
1627061410000|2021-07-23 17:30:10|13851.5|13791.5|13851.5|13791.5|13851.5|13791.5|13851.5|13791.5|0
1627061440000|2021-07-23 17:30:40|13846.5|13786.5|13834|13794|13846.5|13794|13834|13786.5|0
1627061530000|2021-07-23 17:32:10|||||||||1
1627061710000|2021-07-23 17:35:10|13834.8|13794.8|13845.7|13785.7|13846.5|13794.8|13834|13785.7|2
1627061720000|2021-07-23 17:35:20|13834|13794|13834|13794|13846.5|13794.8|13834|13785.7|0
1627061730000|2021-07-23 17:35:30|13846.5|13786.5|13846.5|13786.5|13846.5|13795.7|13834|13785.7|0
1627061740000|2021-07-23 17:35:40|13834|13794|13845.7|13785.7|13846.5|13794.8|13834|13785.7|0
1627061750000|2021-07-23 17:35:50|13846.5|13786.5|13846.5|13786.5|13846.5|13786.5|13846.5|13786.5|0
1627061820000|2021-07-23 17:37:00|13834.8|13794.8|13834.8|13794.8|13834.8|13794.8|13834.8|13794.8|0
1627061830000|2021-07-23 17:37:10|13834|13794|13834|13794|13834|13794|13834|13794|0
1627061910000|2021-07-23 17:38:30|||||||||1
1627061980000|2021-07-23 17:39:40|13834.8|13794.8|13834.8|13794.8|13834.8|13794.8|13834.8|13794.8|3
1627062010000|2021-07-23 17:40:10|13835.6|13795.6|13835.6|13795.6|13835.6|13795.6|13835.6|13795.6|0
1627062110000|2021-07-23 17:41:50|13823.8|13783.8|13808.1|13748.1|13823.8|13783.8|13808.1|13748.1|1
1627062160000|2021-07-23 17:42:40|13810.6|13750.6|13810.6|13750.6|13810.6|13750.6|13810.6|13750.6|4
1627062210000|2021-07-23 17:43:30|13808.1|13748.1|13806.3|13746.3|13808.1|13748.1|13806.3|13746.3|0
1627062220000|2021-07-23 17:43:40|13805.6|13745.6|13805.6|13745.6|13805.6|13745.6|13805.6|13745.6|0
1627062280000|2021-07-23 17:44:40|13808.1|13748.1|13808.1|13748.1|13808.1|13748.1|13808.1|13748.1|1
1627062380000|2021-07-23 17:46:20|13798.7|13774.7|13870.6|13810.6|13870.6|13815.4|13798.7|13774.7|4
1627062430000|2021-07-23 17:47:10|13845.7|13821.7|13833.1|13773.1|13845.7|13821.7|13833.1|13773.1|1
1627062560000|2021-07-23 17:49:20|13839.9|13779.9|13843.1|13783.1|13843.1|13783.1|13839.9|13779.9|0
1627062570000|2021-07-23 17:49:30|13844.8|13784.8|13845.6|13785.6|13845.6|13785.6|13844.8|13784.8|0
1627062600000|2021-07-23 17:50:00|13847.3|13787.3|13848.1|13788.1|13848.1|13788.1|13847.3|13787.3|0
1627062610000|2021-07-23 17:50:10|13845.6|13785.6|13850.6|13790.6|13855.6|13795.6|13845.6|13785.6|1
1627062620000|2021-07-23 17:50:20|13852.3|13792.3|13853.1|13793.1|13853.1|13793.1|13852.3|13792.3|0
1627062630000|2021-07-23 17:50:30|13850.6|13790.6|13850.6|13790.6|13850.6|13790.6|13850.6|13790.6|0
1627062660000|2021-07-23 17:51:00|13847.1|13787.1|13847.1|13787.1|13847.1|13787.1|13847.1|13787.1|1
1627062670000|2021-07-23 17:51:10|13844.8|13784.8|13813.1|13753.1|13844.8|13784.8|13810.6|13750.6|4
1627062710000|2021-07-23 17:51:50|13823.1|13763.1|13823.1|13763.1|13823.1|13763.1|13823.1|13763.1|0
1627062760000|2021-07-23 17:52:40|13826.5|13766.5|13829.8|13769.8|13831.4|13771.4|13826.5|13766.5|0
1627062780000|2021-07-23 17:53:00|13835.7|13775.7|13849.8|13789.8|13850.6|13790.6|13835.7|13775.7|0
1627062790000|2021-07-23 17:53:10|13848.9|13788.9|13848.1|13788.1|13850.6|13790.6|13846.4|13786.4|0
1627062800000|2021-07-23 17:53:20|13850.6|13790.6|13846.4|13786.4|13850.6|13790.6|13845.6|13785.6|0
1627062810000|2021-07-23 17:53:30|13845.6|13785.6|13847.3|13787.3|13848.1|13788.1|13845.6|13785.6|0
1627062820000|2021-07-23 17:53:40|13845.6|13785.6|13845.6|13785.6|13848.1|13788.1|13845.6|13785.6|0
1627062830000|2021-07-23 17:53:50|13847.3|13787.3|13846.4|13786.4|13848.1|13788.1|13845.6|13785.6|0
1627062840000|2021-07-23 17:54:00|13845.6|13785.6|13850.6|13810.6|13853.1|13810.6|13845.6|13785.6|0
1627062850000|2021-07-23 17:54:10|13853.1|13813.1|13847.6|13823.6|13853.1|13823.6|13847.6|13813.1|4
1627062860000|2021-07-23 17:54:20|13850.1|13826.1|13850.1|13826.1|13850.1|13826.1|13850.1|13826.1|0
1627062880000|2021-07-23 17:54:40|13855.1|13831.1|13855.1|13831.1|13855.1|13831.1|13855.1|13831.1|0
1627062890000|2021-07-23 17:54:50|13853.1|13793.1|13858.1|13798.1|13858.1|13798.1|13853.1|13793.1|2
1627062910000|2021-07-23 17:55:10|13848.2|13808.2|13845.7|13785.7|13856.5|13810.7|13844|13784|5
1627062920000|2021-07-23 17:55:20|13843.2|13783.2|13810.7|13750.7|13843.2|13783.2|13810.7|13750.7|5
1627062940000|2021-07-23 17:55:40|13827.9|13767.9|13810.7|13750.7|13835.7|13775.7|13810.7|13750.7|1
1627062960000|2021-07-23 17:56:00|||||||||1
1627062970000|2021-07-23 17:56:10|13810|13750|13810|13750|13810|13750|13810|13750|1
1627062980000|2021-07-23 17:56:20|13789.4|13729.4|13770.1|13710.1|13789.4|13729.4|13770.1|13710.1|3
1627063020000|2021-07-23 17:57:00|13773.5|13713.5|13775.1|13715.1|13775.1|13715.1|13773.5|13713.5|2
1627063060000|2021-07-23 17:57:40|||||||||2
1627063070000|2021-07-23 17:57:50|13773.4|13713.4|13776.7|13716.7|13776.7|13716.7|13773.4|13713.4|0
1627063080000|2021-07-23 17:58:00|13779.2|13719.2|13779.2|13719.2|13779.2|13719.2|13779.2|13719.2|0
1627063090000|2021-07-23 17:58:10|13780.9|13720.9|13780.9|13720.9|13780.9|13720.9|13780.9|13720.9|1
1627063100000|2021-07-23 17:58:20|13802.6|13762.6|13794.2|13734.2|13815.1|13775.1|13793.4|13733.4|6
1627063110000|2021-07-23 17:58:30|13801|13741|13804.2|13744.2|13804.2|13744.2|13801|13741|0
1627063120000|2021-07-23 17:58:40|13807.6|13747.6|13775.9|13735.9|13810.1|13750.1|13775.9|13735.9|0
1627063140000|2021-07-23 17:59:00|13775.1|13735.1|13774.2|13734.2|13775.1|13735.1|13773.4|13733.4|2
1627063170000|2021-07-23 17:59:30|13782|13742|13822.5|13762.5|13822.5|13762.5|13782|13742|3
1627063190000|2021-07-23 17:59:50|||||||||1
1627300800000|2021-07-26 12:00:00|13771|13711|13749.2|13689.2|13772.6|13712.6|13739.6|13679.6|14
1627300810000|2021-07-26 12:00:10|13750.8|13690.8|13771.9|13711.9|13771.9|13711.9|13744.4|13684.4|4
1627300820000|2021-07-26 12:00:20|13768.3|13728.3|13825|13785|13825|13791.3|13768.3|13723.5|10
1627300840000|2021-07-26 12:00:40|||||||||2
1627300870000|2021-07-26 12:01:10|13819.5|13795.5|13824.5|13800.5|13824.5|13800.5|13819.5|13795.5|4
1627300880000|2021-07-26 12:01:20|13826.1|13802.1|13830.2|13806.2|13830.2|13806.2|13826.1|13802.1|1
1627300890000|2021-07-26 12:01:30|13827|13803|13825.4|13801.4|13827|13803|13825.4|13801.4|3
1627300900000|2021-07-26 12:01:40|||||||||2
1627300910000|2021-07-26 12:01:50|13838.5|13778.5|13838.5|13778.5|13838.5|13778.5|13838.5|13778.5|4
1627300990000|2021-07-26 12:03:10|13833.2|13773.2|13833.2|13773.2|13833.2|13773.2|13833.2|13773.2|0
1627301100000|2021-07-26 12:05:00|13820|13780|13820|13780|13820|13780|13820|13780|0
1627301250000|2021-07-26 12:07:30|13810.4|13786.4|13808.8|13784.8|13810.4|13786.4|13808.8|13784.8|1
1627301260000|2021-07-26 12:07:40|13820|13780|13820|13780|13820|13786.4|13810.4|13780|3
1627301270000|2021-07-26 12:07:50|13818.7|13758.7|13815.7|13755.7|13818.7|13758.7|13815.7|13755.7|0
1627301280000|2021-07-26 12:08:00|13817.5|13757.5|13817.5|13757.5|13817.5|13757.5|13817.5|13757.5|0
1627301330000|2021-07-26 12:08:50|13812.5|13752.5|13815|13755|13815|13755|13812.5|13752.5|0
1627301360000|2021-07-26 12:09:20|13810.2|13750.2|13810.2|13750.2|13810.2|13750.2|13810.2|13750.2|0
1627301390000|2021-07-26 12:09:50|13808.6|13748.6|13810.2|13750.2|13810.2|13750.2|13807.7|13747.7|0
1627301400000|2021-07-26 12:10:00|13793.8|13753.8|13793.8|13753.8|13793.8|13753.8|13793.8|13753.8|0
1627301410000|2021-07-26 12:10:10|13791.1|13751.1|13791.1|13751.1|13791.1|13751.1|13791.1|13751.1|0
1627301420000|2021-07-26 12:10:20|13792.9|13752.9|13807.7|13747.7|13807.7|13752.9|13792.9|13747.7|1
1627301640000|2021-07-26 12:14:00|13812.5|13752.5|13812.5|13752.5|13812.5|13752.5|13812.5|13752.5|1
1627301900000|2021-07-26 12:18:20|13808.9|13748.9|13787.7|13747.7|13808.9|13748.9|13787.7|13747.7|3
1627301920000|2021-07-26 12:18:40|13822.9|13798.9|13843.2|13783.2|13848.2|13821.2|13822.9|13783.2|5
1627301940000|2021-07-26 12:19:00|13814|13790|13814|13790|13814|13790|13814|13790|0
1627301950000|2021-07-26 12:19:10|13812.2|13788.2|13812.2|13788.2|13812.2|13788.2|13812.2|13788.2|2
1627301960000|2021-07-26 12:19:20|13823.8|13763.8|13823.8|13763.8|13823.8|13763.8|13823.8|13763.8|1
1627301970000|2021-07-26 12:19:30|13820.2|13760.2|13820.2|13760.2|13820.2|13760.2|13820.2|13760.2|0
1627302020000|2021-07-26 12:20:20|13812.2|13788.2|13818.6|13778.6|13818.6|13788.2|13812.2|13778.6|0
1627302030000|2021-07-26 12:20:30|13817.7|13777.7|13817.7|13777.7|13817.7|13787.3|13811.3|13777.7|0
1627302180000|2021-07-26 12:23:00|13818.6|13778.6|13812.2|13788.2|13820.2|13788.2|13811.3|13777.7|4
1627302190000|2021-07-26 12:23:10|13815.2|13775.2|13815.2|13775.2|13815.2|13775.2|13815.2|13775.2|1
1627302330000|2021-07-26 12:25:30|13821.7|13797.7|13821.7|13797.7|13823.3|13799.3|13821.7|13797.7|3
1627302340000|2021-07-26 12:25:40|13821|13797|13821|13797|13821|13797|13821|13797|2
1627302350000|2021-07-26 12:25:50|13824.2|13784.2|13824.2|13784.2|13824.2|13784.2|13824.2|13784.2|1
1627302360000|2021-07-26 12:26:00|13817.9|13777.9|13817.9|13777.9|13817.9|13777.9|13817.9|13777.9|0
1627302370000|2021-07-26 12:26:10|13818.8|13778.8|13818.8|13778.8|13818.8|13778.8|13818.8|13778.8|0
1627302560000|2021-07-26 12:29:20|13833.6|13773.6|13791.3|13751.3|13833.6|13773.6|13791.3|13751.3|1
1627302570000|2021-07-26 12:29:30|13785.8|13761.8|13785.8|13761.8|13785.8|13761.8|13785.8|13761.8|1
1627302580000|2021-07-26 12:29:40|13792.2|13752.2|13804.1|13744.1|13820.4|13760.4|13773.3|13744.1|4
1627302600000|2021-07-26 12:30:00|13811.3|13751.3|13824.3|13764.3|13824.3|13764.3|13811.3|13751.3|0
1627302620000|2021-07-26 12:30:20|13814.7|13754.7|13813.8|13753.8|13814.7|13754.7|13813.8|13753.8|0
1627302640000|2021-07-26 12:30:40|13797.4|13757.4|13797.4|13757.4|13797.4|13757.4|13797.4|13757.4|0
1627302660000|2021-07-26 12:31:00|13793.8|13753.8|13793.8|13753.8|13793.8|13753.8|13793.8|13753.8|0
1627302680000|2021-07-26 12:31:20|13808.8|13748.8|13776.3|13716.3|13813.6|13754.3|13776.3|13716.3|3
1627302700000|2021-07-26 12:31:40|13793.8|13733.8|13781.3|13721.3|13793.8|13733.8|13781.3|13721.3|0
1627302720000|2021-07-26 12:32:00|13778.8|13718.8|13778.8|13718.8|13778.8|13718.8|13778.8|13718.8|1
1627302810000|2021-07-26 12:33:30|13757.6|13717.6|13757.6|13717.6|13757.6|13717.6|13757.6|13717.6|0
1627302820000|2021-07-26 12:33:40|13751.3|13711.3|13773.8|13713.8|13773.8|13713.8|13751.3|13711.3|1
1627302850000|2021-07-26 12:34:10|13778.8|13718.8|13778.8|13718.8|13778.8|13718.8|13778.8|13718.8|0
1627303140000|2021-07-26 12:39:00|13777.9|13717.9|13768.1|13708.1|13778.6|13718.6|13768.1|13708.1|3
1627303150000|2021-07-26 12:39:10|13765.6|13705.6|13768.1|13708.1|13771.3|13711.3|13765.6|13705.6|1
1627303160000|2021-07-26 12:39:20|13765.6|13705.6|13765.6|13705.6|13765.6|13705.6|13765.6|13705.6|0
1627303180000|2021-07-26 12:39:40|13761.5|13701.5|13763.1|13703.1|13767.9|13707.9|13761.5|13701.5|1
1627303200000|2021-07-26 12:40:00|13764.7|13704.7|13764.7|13704.7|13764.7|13704.7|13764.7|13704.7|0
1627303210000|2021-07-26 12:40:10|13765.6|13705.6|13765.6|13705.6|13765.6|13705.6|13765.6|13705.6|0
1627303270000|2021-07-26 12:41:10|13770.4|13710.4|13773.1|13713.1|13773.8|13713.8|13770.4|13710.4|0
1627303290000|2021-07-26 12:41:30|13772.2|13712.2|13772.2|13712.2|13772.2|13712.2|13772.2|13712.2|0
1627303340000|2021-07-26 12:42:20|13777|13717|13782.2|13722.2|13783.8|13723.8|13777|13717|0
1627303410000|2021-07-26 12:43:30|13789.7|13729.7|13789.7|13729.7|13789.7|13729.7|13789.7|13729.7|0
1627303450000|2021-07-26 12:44:10|13792.2|13732.2|13792.2|13732.2|13792.2|13732.2|13792.2|13732.2|0
1627303460000|2021-07-26 12:44:20|13749.7|13689.7|13744.2|13720.2|13749.7|13720.2|13744.2|13689.7|4
1627303470000|2021-07-26 12:44:30|13768.6|13708.6|13754|13694|13772.2|13712.2|13754|13694|1
1627303480000|2021-07-26 12:44:40|13757.2|13697.2|13758.1|13698.1|13758.1|13698.1|13757.2|13697.2|0
1627303600000|2021-07-26 12:46:40|13755.6|13695.6|13755.6|13695.6|13755.6|13695.6|13755.6|13695.6|0
1627303650000|2021-07-26 12:47:30|13753.1|13693.1|13753.1|13693.1|13753.1|13693.1|13753.1|13693.1|0
1627303660000|2021-07-26 12:47:40|13748.1|13688.1|13748.1|13688.1|13748.1|13688.1|13748.1|13688.1|0
1627303670000|2021-07-26 12:47:50|13749.7|13689.7|13743.8|13703.8|13752.2|13703.8|13743.8|13689.7|0
1627303680000|2021-07-26 12:48:00|13744.7|13704.7|13742.2|13702.2|13744.7|13704.7|13742.2|13702.2|0
1627303750000|2021-07-26 12:49:10|13732.6|13708.6|13732.6|13708.6|13732.6|13708.6|13732.6|13708.6|0
1627303760000|2021-07-26 12:49:20|13729|13705|13739|13679|13739|13705|13729|13679|2
1627303840000|2021-07-26 12:50:40|13716.2|13692.2|13713.5|13689.5|13716.2|13692.2|13713.5|13689.5|1
1627303850000|2021-07-26 12:50:50|13726.7|13666.7|13726.7|13666.7|13726.7|13666.7|13726.7|13666.7|1
1627303870000|2021-07-26 12:51:10|13714.2|13674.2|13714.2|13674.2|13714.2|13674.2|13714.2|13674.2|0
1627303880000|2021-07-26 12:51:20|13713|13653|13562.2|13502.2|13713|13653|13559.7|13499.7|38
1627303890000|2021-07-26 12:51:30|13539.7|13479.7|13539.7|13479.7|13539.7|13479.7|13539.7|13479.7|1
1627303900000|2021-07-26 12:51:40|13545.6|13485.6|13545.8|13485.8|13545.8|13485.8|13545.6|13485.6|2
1627303910000|2021-07-26 12:51:50|13543.1|13483.1|13563.1|13503.1|13563.1|13503.1|13543.1|13483.1|2
1627303940000|2021-07-26 12:52:20|13548.7|13488.7|13540.6|13480.6|13548.7|13488.7|13540.6|13480.6|0
1627303950000|2021-07-26 12:52:30|13543.1|13483.1|13538.1|13478.1|13543.1|13483.1|13538.1|13478.1|2
1627303960000|2021-07-26 12:52:40|13558.1|13498.1|13547.4|13487.4|13558.1|13498.1|13547.4|13487.4|1
1627303980000|2021-07-26 12:53:00|13545.6|13485.6|13545.6|13485.6|13545.6|13485.6|13545.6|13485.6|0
1627303990000|2021-07-26 12:53:10|13549.2|13489.2|13554|13494|13554|13494|13549.2|13489.2|1
1627304010000|2021-07-26 12:53:30|13563.6|13503.6|13576.2|13516.2|13576.2|13516.2|13563.6|13503.6|4
1627304030000|2021-07-26 12:53:50|||||||||1
1627304060000|2021-07-26 12:54:20|13578.7|13538.7|13578.7|13538.7|13578.7|13538.7|13578.7|13538.7|1
1627304080000|2021-07-26 12:54:40|13571.5|13531.5|13571.5|13531.5|13571.5|13531.5|13571.5|13531.5|1
1627304130000|2021-07-26 12:55:30|13572.4|13532.4|13572.4|13532.4|13572.4|13532.4|13572.4|13532.4|0
1627304180000|2021-07-26 12:56:20|13628|13568|13592.9|13532.9|13628|13568|13585.8|13525.8|1
1627304190000|2021-07-26 12:56:30|13598.3|13538.3|13598.3|13538.3|13598.3|13538.3|13598.3|13538.3|0
1627304270000|2021-07-26 12:57:50|13591.7|13531.7|13591.7|13531.7|13591.7|13531.7|13591.7|13531.7|0
1627304300000|2021-07-26 12:58:20|13584.2|13524.2|13584.2|13524.2|13584.2|13524.2|13584.2|13524.2|0
1627304330000|2021-07-26 12:58:50|13585.8|13525.8|13585.8|13525.8|13586.7|13526.7|13584.2|13524.2|0
1627304340000|2021-07-26 12:59:00|13586.7|13526.7|13586.7|13526.7|13586.7|13526.7|13586.7|13526.7|0
1627304370000|2021-07-26 12:59:30|13590.3|13530.3|13590.3|13530.3|13590.3|13530.3|13590.3|13530.3|0
1627304400000|2021-07-26 13:00:00|13644.3|13584.3|13644.3|13584.3|13644.3|13584.3|13644.3|13584.3|0
1627304440000|2021-07-26 13:00:40|13634.3|13574.3|13634.3|13574.3|13634.3|13574.3|13634.3|13574.3|12
1627304450000|2021-07-26 13:00:50|13631.8|13571.8|13631.8|13571.8|13631.8|13571.8|13631.8|13571.8|2
1627304550000|2021-07-26 13:02:30|13626.8|13566.8|13626.8|13566.8|13626.8|13566.8|13626.8|13566.8|4
1627304610000|2021-07-26 13:03:30|13624.3|13564.3|13624.3|13564.3|13624.3|13564.3|13624.3|13564.3|1
1627304630000|2021-07-26 13:03:50|13591.3|13567.3|13596.8|13536.8|13596.8|13567.3|13591.3|13536.8|2
1627304640000|2021-07-26 13:04:00|||||||||1
1627304680000|2021-07-26 13:04:40|13581.8|13521.8|13579.3|13519.3|13581.8|13521.8|13579.3|13519.3|1
1627304710000|2021-07-26 13:05:10|13580.9|13520.9|13581.8|13521.8|13581.8|13521.8|13580.9|13520.9|0
1627304970000|2021-07-26 13:09:30|13582.7|13522.7|13582.7|13522.7|13582.7|13522.7|13582.7|13522.7|0
1627305090000|2021-07-26 13:11:30|13586.3|13526.3|13583.6|13523.6|13586.3|13526.3|13583.6|13523.6|1
1627305170000|2021-07-26 13:12:50|13586.1|13526.1|13586.1|13526.1|13586.1|13526.1|13586.1|13526.1|2
1627305290000|2021-07-26 13:14:50|13596.1|13536.1|13596.1|13536.1|13596.1|13536.1|13596.1|13536.1|0
1627305570000|2021-07-26 13:19:30|||||||||7
1627305580000|2021-07-26 13:19:40|13608.7|13548.7|13596.1|13536.1|13608.7|13548.7|13596.1|13536.1|11
1627305590000|2021-07-26 13:19:50|13628.6|13568.6|13628.6|13568.6|13628.6|13568.6|13628.6|13568.6|6
1627305850000|2021-07-26 13:24:10|13627.7|13567.7|13626.1|13566.1|13627.7|13567.7|13626.1|13566.1|1
1627306060000|2021-07-26 13:27:40|13631.1|13571.1|13639.3|13579.3|13639.3|13579.3|13631.1|13571.1|0
1627306070000|2021-07-26 13:27:50|13643.6|13583.6|13654.5|13594.5|13656.1|13596.1|13643.6|13583.6|0
1627306080000|2021-07-26 13:28:00|13653.6|13593.6|13653.6|13593.6|13653.6|13593.6|13653.6|13593.6|0
1627306090000|2021-07-26 13:28:10|13652|13592|13647|13587|13652|13592|13647|13587|1
1627306110000|2021-07-26 13:28:30|13646.1|13586.1|13646.1|13586.1|13646.1|13586.1|13646.1|13586.1|0
1627306140000|2021-07-26 13:29:00|13641.1|13601.1|13641.1|13601.1|13641.1|13601.1|13641.1|13601.1|0
1627306160000|2021-07-26 13:29:20|13657.5|13597.5|13641.1|13601.1|13657.5|13601.1|13641.1|13597.5|1
1627306210000|2021-07-26 13:30:10|13657.5|13597.5|13657.5|13597.5|13657.5|13597.5|13657.5|13597.5|1
1627306230000|2021-07-26 13:30:30|13659.1|13599.1|13659.1|13599.1|13659.1|13599.1|13659.1|13599.1|0
1627306250000|2021-07-26 13:30:50|13663|13603|13665.7|13605.7|13665.7|13605.7|13663|13603|0
1627306290000|2021-07-26 13:31:30|||||||||1
1627306370000|2021-07-26 13:32:50|13670.5|13610.5|13670.5|13610.5|13670.5|13610.5|13670.5|13610.5|2
1627306470000|2021-07-26 13:34:30|||||||||1
1627306670000|2021-07-26 13:37:50|13652.5|13612.5|13652.5|13612.5|13652.5|13612.5|13652.5|13612.5|0
1627306690000|2021-07-26 13:38:10|13649.5|13625.5|13675.5|13615.5|13675.5|13625.5|13649.5|13615.5|4
1627306720000|2021-07-26 13:38:40|13660.7|13620.7|13660.7|13620.7|13660.7|13620.7|13660.7|13620.7|1
1627306800000|2021-07-26 13:40:00|||||||||1
1627306860000|2021-07-26 13:41:00|13673|13633|13673|13633|13673|13633|13673|13633|1
1627306870000|2021-07-26 13:41:10|13722.7|13662.7|13737.7|13677.7|13737.7|13677.7|13722.7|13662.7|2
1627306880000|2021-07-26 13:41:20|13742.7|13682.7|13750.2|13690.2|13750.2|13690.2|13741.1|13681.1|1
1627306920000|2021-07-26 13:42:00|13755|13695|13757.7|13697.7|13757.7|13697.7|13755|13695|0
1627306930000|2021-07-26 13:42:10|13755.2|13715.2|13745.2|13685.2|13755.2|13715.2|13742.7|13682.7|1
1627306940000|2021-07-26 13:42:20|13755.2|13695.2|13755.2|13695.2|13755.2|13695.2|13755.2|13695.2|0
1627306960000|2021-07-26 13:42:40|13757.7|13697.7|13757.7|13697.7|13757.7|13697.7|13757.7|13697.7|0
1627306980000|2021-07-26 13:43:00|13760.2|13700.2|13760.2|13700.2|13760.2|13700.2|13760.2|13700.2|0
1627307000000|2021-07-26 13:43:20|13761.8|13701.8|13762.7|13702.7|13762.7|13702.7|13761.8|13701.8|0
1627307040000|2021-07-26 13:44:00|13762.8|13702.8|13762.8|13702.8|13762.8|13702.8|13762.8|13702.8|0
1627307070000|2021-07-26 13:44:30|13770.3|13710.3|13770.3|13710.3|13770.3|13710.3|13770.3|13710.3|0
1627307080000|2021-07-26 13:44:40|13782.8|13722.8|13782.8|13722.8|13782.8|13722.8|13782.8|13722.8|0
1627307100000|2021-07-26 13:45:00|13792.8|13732.8|13792.8|13732.8|13792.8|13732.8|13792.8|13732.8|0
1627307140000|2021-07-26 13:45:40|13782.8|13722.8|13782.8|13722.8|13782.8|13722.8|13782.8|13722.8|0
1627307320000|2021-07-26 13:48:40|13774.8|13714.8|13770.3|13710.3|13774.8|13714.8|13770.3|13710.3|0
1627307330000|2021-07-26 13:48:50|13785.3|13725.3|13787.8|13727.8|13787.8|13727.8|13785.3|13725.3|0
1627307370000|2021-07-26 13:49:30|13794.4|13734.4|13793.7|13733.7|13798.5|13738.5|13793.7|13733.7|2
1627307380000|2021-07-26 13:49:40|13792.8|13732.8|13792.8|13732.8|13796.9|13736.9|13792.8|13732.8|1
1627307390000|2021-07-26 13:49:50|13782.8|13722.8|13789.4|13729.4|13789.4|13729.4|13782.8|13722.8|0
1627307400000|2021-07-26 13:50:00|13787.8|13727.8|13804.4|13744.4|13804.4|13744.4|13787.8|13727.8|0
1627307460000|2021-07-26 13:51:00|13806.9|13746.9|13806.9|13746.9|13806.9|13746.9|13806.9|13746.9|0
1627307490000|2021-07-26 13:51:30|13800.6|13740.6|13782.8|13722.8|13800.6|13740.6|13777.8|13717.8|2
1627307510000|2021-07-26 13:51:50|13786.9|13726.9|13788.5|13728.5|13788.5|13728.5|13786.9|13726.9|5
1627307520000|2021-07-26 13:52:00|13789.4|13729.4|13789.4|13729.4|13789.4|13729.4|13789.4|13729.4|0
1627307540000|2021-07-26 13:52:20|13787.1|13727.1|13787.8|13727.8|13787.8|13727.8|13787.1|13727.1|1
1627307560000|2021-07-26 13:52:40|13786.9|13726.9|13786.9|13726.9|13786.9|13726.9|13786.9|13726.9|0
1627307570000|2021-07-26 13:52:50|13776.9|13716.9|13723.9|13699.9|13776.9|13716.9|13723.9|13699.9|4
1627307580000|2021-07-26 13:53:00|13721.4|13697.4|13731.9|13671.9|13731.9|13697.4|13721.4|13671.9|4
1627307590000|2021-07-26 13:53:10|13706.9|13666.9|13706.9|13666.9|13706.9|13666.9|13706.9|13666.9|0
1627307610000|2021-07-26 13:53:30|13779.4|13719.4|13776.9|13716.9|13779.4|13719.4|13776.9|13716.9|6
1627307630000|2021-07-26 13:53:50|13767.3|13707.3|13761.9|13701.9|13767.3|13707.3|13761.9|13701.9|0
1627307690000|2021-07-26 13:54:50|13760.3|13700.3|13759.4|13699.4|13760.3|13700.3|13759.4|13699.4|0
1627307700000|2021-07-26 13:55:00|13754.4|13694.4|13754.4|13694.4|13754.4|13694.4|13754.4|13694.4|0
1627307710000|2021-07-26 13:55:10|13757.6|13697.6|13761.9|13701.9|13761.9|13701.9|13757.6|13697.6|0
1627307750000|2021-07-26 13:55:50|13768.3|13708.3|13771.9|13711.9|13771.9|13711.9|13768.3|13708.3|0
1627307950000|2021-07-26 13:59:10|||||||||1
1627307990000|2021-07-26 13:59:50|13706.9|13666.9|13721.9|13661.9|13721.9|13666.9|13706.9|13646.9|19
1627308000000|2021-07-26 14:00:00|13726.9|13666.9|13739.4|13679.4|13739.4|13679.4|13726.9|13666.9|3
1627308040000|2021-07-26 14:00:40|13736.9|13676.9|13736.9|13676.9|13736.9|13676.9|13736.9|13676.9|0
1627308090000|2021-07-26 14:01:30|13736|13676|13736|13676|13736|13676|13736|13676|0
1627308180000|2021-07-26 14:03:00|13740.8|13680.8|13743.5|13683.5|13746|13686|13740.8|13680.8|11
1627308360000|2021-07-26 14:06:00|13746.7|13686.7|13751|13691|13751|13691|13746.7|13686.7|0
1627308400000|2021-07-26 14:06:40|13763.8|13703.8|13776.4|13716.4|13776.4|13716.4|13763.8|13703.8|1
1627308410000|2021-07-26 14:06:50|||||||||1
1627308430000|2021-07-26 14:07:10|13768.5|13708.5|13756.4|13696.4|13768.5|13708.5|13733.5|13673.5|2
1627308440000|2021-07-26 14:07:20|13758|13698|13759.6|13699.6|13759.6|13699.6|13758|13698|0
1627308450000|2021-07-26 14:07:30|13753.9|13693.9|13756.4|13696.4|13762.1|13702.1|13753.9|13693.9|2
1627308460000|2021-07-26 14:07:40|13756.6|13696.6|13736|13676|13756.6|13696.6|13731.9|13671.9|1
1627308470000|2021-07-26 14:07:50|13746.5|13686.5|13757.3|13697.3|13757.3|13697.3|13746.5|13686.5|0
1627308480000|2021-07-26 14:08:00|13755.7|13695.7|13739.4|13679.4|13755.7|13695.7|13734.4|13674.4|0
1627308490000|2021-07-26 14:08:10|13740.3|13680.3|13742.8|13682.8|13742.8|13682.8|13740.3|13680.3|4
1627308510000|2021-07-26 14:08:30|13743.7|13683.7|13743.7|13683.7|13743.7|13683.7|13743.7|13683.7|0
1627308860000|2021-07-26 14:14:20|13738.7|13678.7|13738.7|13678.7|13738.7|13678.7|13738.7|13678.7|0
1627308870000|2021-07-26 14:14:30|13730.7|13670.7|13718.7|13658.7|13730.7|13670.7|13716.2|13656.2|0
1627308880000|2021-07-26 14:14:40|13736.3|13676.3|13741.2|13681.2|13763.7|13703.7|13736.3|13676.3|0
1627308930000|2021-07-26 14:15:30|13758.7|13698.7|13758.7|13698.7|13761.2|13701.2|13758.7|13698.7|0
1627308940000|2021-07-26 14:15:40|13761.2|13701.2|13758.7|13698.7|13761.2|13701.2|13758.7|13698.7|0
1627308950000|2021-07-26 14:15:50|13760.3|13700.3|13760.3|13700.3|13761.2|13701.2|13758.7|13698.7|0
1627308960000|2021-07-26 14:16:00|13758.7|13698.7|13761.2|13701.2|13761.2|13701.2|13758.7|13698.7|0
1627308970000|2021-07-26 14:16:10|13758.7|13698.7|13758.7|13698.7|13761.2|13701.2|13758.7|13698.7|0
1627308980000|2021-07-26 14:16:20|13760.3|13700.3|13759.6|13699.6|13762.8|13702.8|13758.7|13698.7|0
1627308990000|2021-07-26 14:16:30|13758.7|13698.7|13758.7|13698.7|13758.7|13698.7|13758.7|13698.7|0
1627309030000|2021-07-26 14:17:10|13761.2|13701.2|13763.7|13703.7|13763.7|13703.7|13761.2|13701.2|0
1627309050000|2021-07-26 14:17:30|13764.6|13704.6|13764.6|13704.6|13764.6|13704.6|13764.6|13704.6|0
1627309200000|2021-07-26 14:20:00|13767.8|13707.8|13768|13708|13768|13708|13767.8|13707.8|0
1627309210000|2021-07-26 14:20:10|13767.1|13707.1|13767.1|13707.1|13767.1|13707.1|13767.1|13707.1|0
1627309280000|2021-07-26 14:21:20|13769.6|13709.6|13769.6|13709.6|13769.6|13709.6|13769.6|13709.6|0
1627309310000|2021-07-26 14:21:50|13767.1|13707.1|13769.6|13709.6|13769.6|13709.6|13767.1|13707.1|0
1627309320000|2021-07-26 14:22:00|||||||||1
1627309370000|2021-07-26 14:22:50|13771.2|13711.2|13774.6|13714.6|13774.6|13714.6|13771.2|13711.2|0
1627309540000|2021-07-26 14:25:40|13777.8|13717.8|13778|13718|13778|13718|13777.8|13717.8|0
1627309560000|2021-07-26 14:26:00|13777.1|13717.1|13777.1|13717.1|13777.1|13717.1|13777.1|13717.1|0
1627309600000|2021-07-26 14:26:40|13777.2|13717.2|13777.2|13717.2|13777.2|13717.2|13777.2|13717.2|0
1627309630000|2021-07-26 14:27:10|13779.7|13719.7|13779.7|13719.7|13779.7|13719.7|13779.7|13719.7|0
1627309650000|2021-07-26 14:27:30|13755.6|13695.6|13755.6|13695.6|13755.6|13695.6|13755.6|13695.6|2
1627309660000|2021-07-26 14:27:40|13754.7|13694.7|13754.7|13694.7|13757.2|13697.2|13754.7|13694.7|0
1627309670000|2021-07-26 14:27:50|13757.2|13697.2|13755.6|13695.6|13757.2|13697.2|13754.7|13694.7|0
1627309680000|2021-07-26 14:28:00|13754.7|13694.7|13742.2|13682.2|13757.2|13697.2|13742.2|13682.2|0
1627309720000|2021-07-26 14:28:40|13739.7|13679.7|13755.6|13695.6|13757.2|13697.2|13739.7|13679.7|5
1627309730000|2021-07-26 14:28:50|13756.3|13696.3|13759.7|13699.7|13763.1|13703.1|13754.7|13694.7|0
1627309740000|2021-07-26 14:29:00|13760.6|13700.6|13775.6|13715.6|13775.6|13715.6|13760.6|13700.6|0
1627309750000|2021-07-26 14:29:10|13777.2|13717.2|13774.7|13714.7|13777.2|13717.2|13774.7|13714.7|0
1627309770000|2021-07-26 14:29:30|13771.5|13711.5|13769.7|13709.7|13771.5|13711.5|13769.7|13709.7|0
1627309790000|2021-07-26 14:29:50|13761.7|13701.7|13757.2|13697.2|13761.7|13701.7|13757.2|13697.2|2
1627309920000|2021-07-26 14:32:00|13749.7|13689.7|13749.7|13689.7|13749.7|13689.7|13749.7|13689.7|0
1627309930000|2021-07-26 14:32:10|13754.7|13694.7|13754.7|13694.7|13754.7|13694.7|13754.7|13694.7|0
1627309950000|2021-07-26 14:32:30|13762.7|13702.7|13767.2|13707.2|13767.2|13707.2|13762.7|13702.7|0
1627310050000|2021-07-26 14:34:10|13777.2|13717.2|13777.2|13717.2|13777.2|13717.2|13777.2|13717.2|0
1627310070000|2021-07-26 14:34:30|13779.7|13719.7|13774.7|13714.7|13779.7|13723.1|13763.1|13714.7|1
1627310080000|2021-07-26 14:34:40|13767.2|13727.2|13767.2|13727.2|13767.2|13727.2|13767.2|13727.2|0
1627310090000|2021-07-26 14:34:50|13768.8|13728.8|13769.7|13729.7|13769.7|13729.7|13768.8|13728.8|0
1627310110000|2021-07-26 14:35:10|13763.3|13739.3|13772.2|13732.2|13773.3|13749.3|13763.3|13732.2|1
1627310120000|2021-07-26 14:35:20|13774.7|13734.7|13775.8|13735.8|13775.8|13750.2|13769.2|13734.7|2
1627310130000|2021-07-26 14:35:30|13772.2|13732.2|13772.2|13732.2|13772.2|13732.2|13772.2|13732.2|0
1627310140000|2021-07-26 14:35:40|13774.7|13734.7|13771.7|13747.7|13774.7|13747.7|13768.3|13734.7|0
1627310160000|2021-07-26 14:36:00|13769|13745|13772.2|13732.2|13772.2|13745|13769|13732.2|2
1627310180000|2021-07-26 14:36:20|13774.7|13734.7|13772.2|13732.2|13774.7|13745.2|13769.2|13732.2|1
1627310190000|2021-07-26 14:36:30|13774.7|13734.7|13772.2|13732.2|13774.7|13745.2|13769.2|13732.2|1
1627310210000|2021-07-26 14:36:50|13774.7|13734.7|13774.7|13734.7|13774.7|13734.7|13774.7|13734.7|0
1627310270000|2021-07-26 14:37:50|13771.7|13747.7|13771.7|13747.7|13771.7|13747.7|13771.7|13747.7|0
1627310280000|2021-07-26 14:38:00|13774.2|13750.2|13772.2|13732.2|13774.2|13750.2|13772.2|13732.2|2
1627310290000|2021-07-26 14:38:10|||||||||1
1627310300000|2021-07-26 14:38:20|13769.2|13745.2|13772.2|13732.2|13772.2|13745.2|13769.2|13732.2|1
1627310330000|2021-07-26 14:38:50|||||||||1
1627310390000|2021-07-26 14:39:50|13771.3|13731.3|13751.7|13727.7|13771.3|13736.1|13751.7|13727.7|4
1627310400000|2021-07-26 14:40:00|13754.7|13714.7|13742.2|13702.2|13757.2|13714.7|13742.2|13697.2|6
1627310410000|2021-07-26 14:40:10|13747.2|13707.2|13769.7|13709.7|13769.7|13709.7|13747.2|13702|0
1627310450000|2021-07-26 14:40:50|||||||||1
1627310570000|2021-07-26 14:42:50|13762.9|13738.9|13780.6|13720.6|13780.6|13745.2|13762.9|13720.6|1
1627310580000|2021-07-26 14:43:00|13779.7|13719.7|13779.7|13719.7|13779.7|13719.7|13779.7|13719.7|0
1627310590000|2021-07-26 14:43:10|13772.2|13732.2|13774.7|13734.7|13774.7|13734.7|13772.2|13732.2|0
1627310750000|2021-07-26 14:45:50|13771.7|13747.7|13771.7|13747.7|13771.7|13747.7|13771.7|13747.7|0
1627310760000|2021-07-26 14:46:00|13774.9|13734.9|13774.9|13734.9|13774.9|13734.9|13774.9|13734.9|2
1627310770000|2021-07-26 14:46:10|13772.2|13732.2|13772.2|13732.2|13772.2|13732.2|13772.2|13732.2|0
1627310920000|2021-07-26 14:48:40|13774.7|13734.7|13774.7|13734.7|13774.7|13734.7|13774.7|13734.7|0
1627310960000|2021-07-26 14:49:20|||||||||2
1627310990000|2021-07-26 14:49:50|13771.5|13747.5|13771.5|13747.5|13771.5|13747.5|13771.5|13747.5|0
1627311000000|2021-07-26 14:50:00|13774.2|13750.2|13777.4|13737.4|13777.4|13750.2|13774.2|13737.4|1
1627311010000|2021-07-26 14:50:10|13774.7|13734.7|13774.7|13734.7|13774.7|13734.7|13774.7|13734.7|0
1627311050000|2021-07-26 14:50:50|13771.5|13747.5|13774.2|13750.2|13774.7|13750.2|13771.5|13734.7|1
1627311060000|2021-07-26 14:51:00|13775.8|13751.8|13768.1|13744.1|13776.7|13752.7|13768.1|13731.3|4
1627311070000|2021-07-26 14:51:10|13774|13734|13770.8|13746.8|13774|13746.8|13770.8|13731.3|2
1627311080000|2021-07-26 14:51:20|13771.3|13731.3|13771.3|13731.3|13771.3|13731.3|13771.3|13731.3|1
1627311210000|2021-07-26 14:53:30|13768.8|13728.8|13768.8|13728.8|13768.8|13728.8|13768.8|13728.8|0
1627311240000|2021-07-26 14:54:00|||||||||1
1627311250000|2021-07-26 14:54:10|13767.6|13707.6|13761.3|13701.3|13767.6|13707.6|13761.3|13701.3|4
1627311300000|2021-07-26 14:55:00|13744.9|13704.9|13744.9|13704.9|13744.9|13704.9|13744.9|13704.9|0
1627311310000|2021-07-26 14:55:10|13738.8|13698.8|13738.8|13678.8|13738.8|13705.2|13728.3|13678.8|3
1627311330000|2021-07-26 14:55:30|13727.2|13687.2|13727.2|13687.2|13727.2|13687.2|13727.2|13687.2|0
1627311340000|2021-07-26 14:55:40|13737|13677|13752.5|13692.5|13752.5|13692.5|13729.5|13677|0
1627311350000|2021-07-26 14:55:50|13750.9|13690.9|13747.7|13687.7|13750.9|13690.9|13747.7|13687.7|0
1627311360000|2021-07-26 14:56:00|13745.9|13685.9|13744.3|13684.3|13745.9|13685.9|13744.3|13684.3|0
1627311450000|2021-07-26 14:57:30|13749.1|13689.1|13752.5|13692.5|13752.5|13692.5|13749.1|13689.1|0
1627311460000|2021-07-26 14:57:40|13755|13695|13752.5|13692.5|13757.5|13697.5|13752.5|13692.5|0
1627311470000|2021-07-26 14:57:50|13754.1|13694.1|13752.5|13692.5|13757.5|13697.5|13752.5|13692.5|0
1627311480000|2021-07-26 14:58:00|13754.1|13694.1|13752.5|13692.5|13757.5|13697.5|13752.5|13692.5|0
1627311490000|2021-07-26 14:58:10|13755|13695|13753.4|13693.4|13755|13695|13752.5|13692.5|0
1627311500000|2021-07-26 14:58:20|13754.1|13694.1|13756.6|13696.6|13757.5|13709.1|13749.1|13692.5|0
1627311510000|2021-07-26 14:58:30|13755.9|13695.9|13746.8|13686.8|13757.5|13697.5|13746.8|13686.8|0
1627311540000|2021-07-26 14:59:00|13745.2|13685.2|13745.2|13685.2|13745.2|13685.2|13745.2|13685.2|0
1627311580000|2021-07-26 14:59:40|||||||||1
1627311650000|2021-07-26 15:00:50|13740.2|13680.2|13738.6|13678.6|13740.2|13680.2|13738.6|13678.6|4
1627311660000|2021-07-26 15:01:00|13733.6|13693.6|13742.7|13682.7|13744.3|13693.6|13733.6|13680.4|2
1627311670000|2021-07-26 15:01:10|13744.3|13684.3|13738.6|13678.6|13746.8|13701.8|13736.8|13678.6|0
1627311680000|2021-07-26 15:01:20|13740.2|13680.2|13738.6|13678.6|13744.3|13684.3|13738.6|13678.6|0
1627311770000|2021-07-26 15:02:50|13741.8|13681.8|13739.5|13679.5|13741.8|13681.8|13739.5|13679.5|0
1627311780000|2021-07-26 15:03:00|13738.6|13678.6|13738.6|13678.6|13738.6|13678.6|13738.6|13678.6|0
1627311810000|2021-07-26 15:03:30|13731.8|13691.8|13731.8|13691.8|13731.8|13691.8|13731.8|13691.8|1
1627311820000|2021-07-26 15:03:40|13733.6|13693.6|13733.6|13693.6|13733.6|13693.6|13733.6|13693.6|0
1627311890000|2021-07-26 15:04:50|||||||||1
1627311900000|2021-07-26 15:05:00|13732|13692|13732|13692|13748.4|13692|13732|13688.4|0
1627312210000|2021-07-26 15:10:10|13748.4|13688.4|13742.9|13718.9|13748.4|13718.9|13742.9|13688.4|2
1627312220000|2021-07-26 15:10:20|13746.1|13722.1|13753.4|13713.4|13753.4|13724.6|13745.2|13710.9|1
1627312230000|2021-07-26 15:10:30|13752.5|13712.5|13752.5|13712.5|13752.5|13712.5|13752.5|13712.5|0
1627312270000|2021-07-26 15:11:10|13747|13723|13747|13723|13749.5|13725.5|13747|13723|0
1627312280000|2021-07-26 15:11:20|13746.1|13722.1|13752.5|13712.5|13752.5|13722.1|13746.1|13712.5|1
1627312330000|2021-07-26 15:12:10|13746.1|13722.1|13752.5|13712.5|13752.5|13722.1|13746.1|13712.5|0
1627312510000|2021-07-26 15:15:10|13750|13710|13748.4|13708.4|13750|13710|13748.4|13708.4|1
1627312620000|2021-07-26 15:17:00|13751.2|13711.2|13751.2|13711.2|13751.2|13711.2|13751.2|13711.2|0
1627312630000|2021-07-26 15:17:10|13752.1|13712.1|13752.1|13712.1|13752.1|13712.1|13752.1|13712.1|0
1627312830000|2021-07-26 15:20:30|13746.6|13722.6|13752.1|13712.1|13752.1|13722.6|13746.6|13712.1|1
1627312920000|2021-07-26 15:22:00|13745.7|13721.7|13746.6|13722.6|13749.1|13725.1|13745.7|13721.7|1
1627312930000|2021-07-26 15:22:10|13745.7|13721.7|13752.1|13712.1|13752.1|13721.7|13745.7|13712.1|1
1627312960000|2021-07-26 15:22:40|13756.8|13732.8|13764.1|13740.1|13764.1|13740.1|13756.8|13732.8|2
1627312970000|2021-07-26 15:22:50|13769.6|13709.6|13754.6|13714.6|13769.6|13714.6|13754.6|13707.1|3
1627313030000|2021-07-26 15:23:50|||||||||1
1627313060000|2021-07-26 15:24:20|13754.1|13730.1|13754.1|13730.1|13754.1|13730.1|13754.1|13730.1|1
1627313070000|2021-07-26 15:24:30|13751.6|13727.6|13739.1|13715.1|13751.6|13727.6|13739.1|13715.1|6
1627313080000|2021-07-26 15:24:40|||||||||2
1627313090000|2021-07-26 15:24:50|||||||||2
1627313100000|2021-07-26 15:25:00|||||||||2
1627313110000|2021-07-26 15:25:10|13737.5|13713.5|13736.6|13712.6|13737.5|13713.5|13736.6|13712.6|2
1627313120000|2021-07-26 15:25:20|13734.6|13694.6|13734.6|13694.6|13734.6|13694.6|13734.6|13694.6|1
1627313350000|2021-07-26 15:29:10|13729.8|13705.8|13729.8|13705.8|13729.8|13705.8|13729.8|13705.8|0
1627313370000|2021-07-26 15:29:30|13731.6|13707.6|13731.6|13707.6|13731.6|13707.6|13731.6|13707.6|0
1627313400000|2021-07-26 15:30:00|13733.2|13709.2|13734.1|13710.1|13734.1|13710.1|13733.2|13709.2|0
1627313420000|2021-07-26 15:30:20|13762.1|13722.1|13762.1|13722.1|13762.1|13722.1|13762.1|13722.1|1
1627313500000|2021-07-26 15:31:40|13775.3|13715.3|13772.1|13732.1|13777.1|13732.1|13772.1|13715.3|0
1627313510000|2021-07-26 15:31:50|13787.1|13727.1|13782.1|13742.1|13787.1|13742.1|13782.1|13727.1|1
1627313610000|2021-07-26 15:33:30|13783.7|13743.7|13784.6|13744.6|13784.6|13744.6|13783.7|13743.7|0
1627313620000|2021-07-26 15:33:40|13787.1|13747.1|13787.1|13747.1|13787.1|13747.1|13787.1|13747.1|0
1627313630000|2021-07-26 15:33:50|13781.6|13757.6|13781.6|13757.6|13781.6|13757.6|13781.6|13757.6|0
1627313680000|2021-07-26 15:34:40|13792.1|13752.1|13786.6|13762.6|13792.1|13762.6|13786.6|13752.1|0
1627313700000|2021-07-26 15:35:00|13781.6|13757.6|13781.6|13757.6|13781.6|13757.6|13781.6|13757.6|0
1627313730000|2021-07-26 15:35:30|13782.5|13758.5|13782.5|13758.5|13782.5|13758.5|13782.5|13758.5|0
1627313890000|2021-07-26 15:38:10|13780.9|13756.9|13780.9|13756.9|13780.9|13756.9|13780.9|13756.9|3
1627313940000|2021-07-26 15:39:00|13792.1|13752.1|13792.1|13752.1|13792.1|13752.1|13792.1|13752.1|0
1627313950000|2021-07-26 15:39:10|13793.9|13753.9|13793.9|13753.9|13793.9|13753.9|13793.9|13753.9|0
1627313970000|2021-07-26 15:39:30|13799.1|13739.1|13799.1|13739.1|13799.1|13739.1|13799.1|13739.1|2
1627313990000|2021-07-26 15:39:50|13791.9|13731.9|13782.1|13722.1|13791.9|13731.9|13782.1|13722.1|2
1627314110000|2021-07-26 15:41:50|13772.5|13712.5|13766.2|13706.2|13772.5|13712.5|13764.6|13704.6|1
1627314120000|2021-07-26 15:42:00|13767.1|13707.1|13767.1|13707.1|13767.1|13707.1|13767.1|13707.1|0
1627314290000|2021-07-26 15:44:50|13773.5|13713.5|13780.3|13720.3|13780.3|13720.3|13773.5|13713.5|0
1627314300000|2021-07-26 15:45:00|13782.1|13722.1|13775.5|13715.5|13782.1|13722.1|13775.5|13715.5|0
1627314310000|2021-07-26 15:45:10|13774.6|13714.6|13774.6|13714.6|13774.6|13714.6|13774.6|13714.6|0
1627314340000|2021-07-26 15:45:40|13784.6|13724.6|13784.6|13724.6|13784.6|13724.6|13784.6|13724.6|0
1627314380000|2021-07-26 15:46:20|13787.1|13727.1|13787.1|13727.1|13787.1|13727.1|13787.1|13727.1|0
1627314420000|2021-07-26 15:47:00|13793.5|13733.5|13794.6|13734.6|13794.6|13734.6|13792.1|13732.1|0
1627314430000|2021-07-26 15:47:10|13792.1|13732.1|13793|13733|13794.6|13734.6|13792.1|13732.1|0
1627314440000|2021-07-26 15:47:20|13794.6|13734.6|13793|13733|13794.6|13734.6|13792.1|13732.1|0
1627314450000|2021-07-26 15:47:30|13793.7|13733.7|13792.1|13732.1|13794.6|13734.6|13792.1|13732.1|0
1627314460000|2021-07-26 15:47:40|13794.6|13734.6|13793|13733|13794.6|13734.6|13792.1|13732.1|0
1627314470000|2021-07-26 15:47:50|13794.6|13734.6|13792.1|13732.1|13794.6|13734.6|13792.1|13732.1|0
1627314480000|2021-07-26 15:48:00|13794.6|13734.6|13792.1|13732.1|13794.6|13734.6|13792.1|13732.1|0
1627314490000|2021-07-26 15:48:10|13793.7|13733.7|13792.1|13732.1|13794.6|13734.6|13792.1|13732.1|0
1627314500000|2021-07-26 15:48:20|13793.7|13733.7|13793|13733|13794.6|13734.6|13792.1|13732.1|0
1627314510000|2021-07-26 15:48:30|13792.1|13732.1|13793|13733|13794.6|13734.6|13792.1|13732.1|0
1627314520000|2021-07-26 15:48:40|13793.7|13733.7|13792.1|13732.1|13794.6|13734.6|13792.1|13732.1|0
1627314530000|2021-07-26 15:48:50|13793.7|13733.7|13792.1|13732.1|13794.6|13734.6|13792.1|13732.1|0
1627314540000|2021-07-26 15:49:00|13794.6|13734.6|13793.7|13733.7|13794.6|13734.6|13792.1|13732.1|0
1627314550000|2021-07-26 15:49:10|13792.1|13732.1|13793|13733|13794.6|13734.6|13792.1|13732.1|0
1627314560000|2021-07-26 15:49:20|13794.6|13734.6|13793|13733|13794.6|13734.6|13792.1|13732.1|0
1627314570000|2021-07-26 15:49:30|13792.1|13732.1|13791.2|13731.2|13793.7|13733.7|13791.2|13731.2|0
1627314580000|2021-07-26 15:49:40|13792.8|13732.8|13792.1|13732.1|13794.6|13734.6|13791.2|13731.2|1
1627314600000|2021-07-26 15:50:00|13793|13733|13793|13733|13793|13733|13793|13733|0
1627314620000|2021-07-26 15:50:20|13798|13738|13805.5|13745.5|13805.5|13745.5|13793|13733|1
1627314700000|2021-07-26 15:51:40|13807.1|13747.1|13805.5|13745.5|13808|13748|13805.5|13745.5|0
1627314710000|2021-07-26 15:51:50|13808|13748|13806.4|13746.4|13808|13748|13805.5|13745.5|0
1627314720000|2021-07-26 15:52:00|13805.5|13745.5|13800.9|13776.9|13805.5|13778.5|13800.9|13745.5|1
1627314730000|2021-07-26 15:52:10|13800|13776|13800|13776|13800|13776|13800|13776|0
1627314780000|2021-07-26 15:53:00|13802.1|13742.1|13799.6|13739.6|13802.1|13742.1|13799.6|13739.6|1
1627314790000|2021-07-26 15:53:10|13801.2|13741.2|13803.7|13743.7|13803.7|13743.7|13801.2|13741.2|0
1627314840000|2021-07-26 15:54:00|13805.3|13745.3|13808.7|13748.7|13808.7|13748.7|13805.3|13745.3|0
1627314870000|2021-07-26 15:54:30|13807.8|13747.8|13810.3|13750.3|13810.3|13750.3|13807.8|13747.8|0
1627314890000|2021-07-26 15:54:50|13801.9|13761.9|13810.3|13750.3|13811.2|13762.8|13801.9|13750.3|0
1627314900000|2021-07-26 15:55:00|13801.9|13761.9|13811.2|13751.2|13811.9|13762.8|13801.9|13750.3|0
1627314910000|2021-07-26 15:55:10|13810.3|13750.3|13795.3|13755.3|13810.3|13755.3|13795.3|13750.3|0
1627314920000|2021-07-26 15:55:20||13735.3||13735.3||13735.3||13735.3|3
1627314960000|2021-07-26 15:56:00|13793.5|13733.5|13793.5|13733.5|13793.5|13733.5|13793.5|13733.5|0
1627314970000|2021-07-26 15:56:10|13781.9|13741.9|13781.9|13741.9|13781.9|13741.9|13781.9|13741.9|0
1627314980000|2021-07-26 15:56:20|13769.8|13745.8|13769.8|13745.8|13769.8|13745.8|13769.8|13745.8|1
1627315000000|2021-07-26 15:56:40|13768.9|13744.9|13768.9|13744.9|13768.9|13744.9|13768.9|13744.9|1
1627315050000|2021-07-26 15:57:30|||||||||1
1627315060000|2021-07-26 15:57:40|||||||||2
1627315090000|2021-07-26 15:58:10|13765.3|13741.3|13765.3|13741.3|13765.3|13741.3|13765.3|13741.3|1
1627315100000|2021-07-26 15:58:20|13761.7|13737.7|13773.3|13713.3|13773.3|13737.7|13761.7|13713.3|2
1627315110000|2021-07-26 15:58:30|13760.1|13720.1|13758.5|13718.5|13760.1|13720.1|13758.5|13718.5|3
1627315130000|2021-07-26 15:58:50|13746.4|13722.4|13744.4|13704.4|13746.9|13722.4|13744.4|13704.4|3
1627315140000|2021-07-26 15:59:00|13733.2|13709.2|13733.2|13709.2|13733.2|13709.2|13733.2|13709.2|0
1627315150000|2021-07-26 15:59:10|13731.4|13707.4|13731.4|13707.4|13731.4|13707.4|13731.4|13707.4|0
1627315210000|2021-07-26 16:00:10|13746.9|13706.9|13746.9|13706.9|13746.9|13706.9|13746.9|13706.9|4
1627315290000|2021-07-26 16:01:30|13748.5|13708.5|13749.4|13709.4|13749.4|13709.4|13748.5|13708.5|0
1627315410000|2021-07-26 16:03:30|13768.3|13708.3|13768.3|13708.3|13768.3|13708.3|13768.3|13708.3|3
1627315440000|2021-07-26 16:04:00|13771.5|13711.5|13773.3|13713.3|13773.3|13713.3|13771.5|13711.5|0
1627315490000|2021-07-26 16:04:50|13771.7|13711.7|13760.1|13720.1|13771.7|13720.1|13760.1|13711.7|2
1627315500000|2021-07-26 16:05:00|13765.4|13705.4|13751.9|13711.9|13765.4|13711.9|13751.9|13705.4|1
1627315510000|2021-07-26 16:05:10|13752|13712|13752|13712|13752|13712|13752|13712|0
1627315530000|2021-07-26 16:05:30|13763.5|13703.5|13752|13712|13763.5|13712|13752|13703.5|0
1627315540000|2021-07-26 16:05:40|13760.4|13700.4|13752|13712|13765.1|13712|13752|13700.4|0
1627315550000|2021-07-26 16:05:50|13763.5|13703.5|13752|13712|13763.5|13712|13752|13703.5|0
1627315560000|2021-07-26 16:06:00|13759.5|13719.5|13749.5|13709.5|13759.5|13719.5|13749.5|13709.5|4
1627315570000|2021-07-26 16:06:10|13760.4|13700.4|13752|13712|13763.5|13712|13748.8|13699.5|1
1627315580000|2021-07-26 16:06:20|13750.4|13710.4|13739|13715|13750.4|13715|13739|13709.5|0
1627315590000|2021-07-26 16:06:30|13740.8|13716.8|13767.6|13707.6|13767.6|13716.8|13740.8|13702|3
1627315610000|2021-07-26 16:06:50|13760.1|13720.1|13760.1|13720.1|13760.1|13720.1|13760.1|13720.1|0
1627315630000|2021-07-26 16:07:10|13756.9|13732.9|13763.3|13739.3|13763.3|13739.3|13756.9|13732.9|1
1627315660000|2021-07-26 16:07:40|||||||||1
1627315680000|2021-07-26 16:08:00|13765.1|13741.1|13763.3|13739.3|13765.1|13741.1|13760.1|13736.1|1
1627315690000|2021-07-26 16:08:10|13765.1|13741.1|13765.1|13741.1|13765.1|13741.1|13765.1|13741.1|0
1627315700000|2021-07-26 16:08:20|13771.9|13711.9|13762|13722|13771.9|13722|13752.6|13699.5|0
1627315770000|2021-07-26 16:09:30|13763.6|13723.6|13764.5|13724.5|13764.5|13724.5|13763.6|13723.6|0
1627315810000|2021-07-26 16:10:10|13762.7|13722.7|13762.7|13722.7|13762.7|13722.7|13762.7|13722.7|0
1627315910000|2021-07-26 16:11:50|13757.8|13733.8|13757.8|13733.8|13757.8|13733.8|13757.8|13733.8|0
1627315920000|2021-07-26 16:12:00|13759.7|13735.7|13753.1|13729.1|13759.7|13735.7|13753.1|13729.1|1
1627315930000|2021-07-26 16:12:10|13761.1|13701.1|13761.1|13701.1|13761.1|13701.1|13761.1|13701.1|4
1627315940000|2021-07-26 16:12:20|13763.6|13703.6|13763.6|13703.6|13765.2|13733.2|13755.6|13703.6|1
1627315950000|2021-07-26 16:12:30|13765.2|13705.2|13763.6|13703.6|13765.2|13705.2|13763.6|13703.6|0
1627315960000|2021-07-26 16:12:40|13752|13712|13760.2|13720.2|13760.2|13720.2|13752|13712|0
1627316080000|2021-07-26 16:14:40|13761.8|13721.8|13756.3|13732.3|13762.7|13732.3|13756.3|13721.8|1
1627316100000|2021-07-26 16:15:00|13757.2|13733.2|13757.2|13733.2|13757.2|13733.2|13757.2|13733.2|0
1627316170000|2021-07-26 16:16:10|13760.4|13736.4|13762.2|13738.2|13762.2|13738.2|13760.4|13736.4|1
1627316210000|2021-07-26 16:16:50|13757.4|13733.4|13757.4|13733.4|13757.4|13733.4|13757.4|13733.4|2
1627316260000|2021-07-26 16:17:40|13756.5|13732.5|13756.5|13732.5|13756.5|13732.5|13756.5|13732.5|1
1627316300000|2021-07-26 16:18:20|||||||||1
1627316310000|2021-07-26 16:18:30|||||||||1
1627316340000|2021-07-26 16:19:00|13754.9|13730.9|13751.7|13727.7|13754.9|13730.9|13751.7|13727.7|1
1627316350000|2021-07-26 16:19:10|13750.8|13726.8|13750.8|13726.8|13750.8|13726.8|13750.8|13726.8|0
1627316370000|2021-07-26 16:19:30|13749.9|13725.9|13749.9|13725.9|13749.9|13725.9|13749.9|13725.9|0
1627316410000|2021-07-26 16:20:10|13762.7|13722.7|13761.1|13721.1|13762.7|13722.7|13761.1|13721.1|4
1627316470000|2021-07-26 16:21:10|13760.2|13720.2|13760.2|13720.2|13760.2|13720.2|13760.2|13720.2|0
1627316660000|2021-07-26 16:24:20|13775|13715|13776.8|13716.8|13778.4|13728.4|13768.4|13713.4|1
1627316670000|2021-07-26 16:24:30|13768.4|13728.4|13775.9|13715.9|13778.4|13728.4|13768.4|13715.9|0
1627316720000|2021-07-26 16:25:20|13767.5|13727.5|13768.4|13728.4|13776.8|13728.4|13767.5|13715.9|0
1627316770000|2021-07-26 16:26:10|13784.3|13724.3|13782.5|13742.5|13790.9|13742.5|13782.5|13724.3|6
1627316780000|2021-07-26 16:26:20|13785.9|13745.9|13783.4|13743.4|13785.9|13745.9|13783.4|13743.4|0
1627316880000|2021-07-26 16:28:00|||||||||1
1627316890000|2021-07-26 16:28:10|13793.4|13753.4|13793.4|13753.4|13793.4|13753.4|13793.4|13753.4|1
1627316960000|2021-07-26 16:29:20|13785.9|13725.9|13785.9|13725.9|13785.9|13725.9|13785.9|13725.9|3
1627317050000|2021-07-26 16:30:50|13801.1|13741.1|13801.1|13741.1|13801.1|13741.1|13801.1|13741.1|0
1627317180000|2021-07-26 16:33:00|13799.5|13739.5|13797.9|13737.9|13799.5|13739.5|13797.9|13737.9|3
1627317210000|2021-07-26 16:33:30|13767.6|13743.6|13767.6|13743.6|13767.6|13743.6|13767.6|13743.6|0
1627317280000|2021-07-26 16:34:40|13762.4|13738.4|13762.4|13738.4|13762.4|13738.4|13762.4|13738.4|0
1627317290000|2021-07-26 16:34:50|13765.4|13725.4|13765.4|13725.4|13765.4|13725.4|13765.4|13725.4|0
1627317310000|2021-07-26 16:35:10|13768.1|13728.1|13765.4|13725.4|13768.1|13728.1|13765.4|13725.4|1
1627317330000|2021-07-26 16:35:30|13762.6|13738.6|13762.6|13738.6|13762.6|13738.6|13762.6|13738.6|0
1627317340000|2021-07-26 16:35:40|13800.4|13740.4|13800.4|13740.4|13800.4|13740.4|13800.4|13740.4|2
1627317350000|2021-07-26 16:35:50|13792|13752|13795.4|13755.4|13795.4|13755.4|13792|13752|0
1627317360000|2021-07-26 16:36:00|13789.9|13765.9|13789.9|13765.9|13789.9|13765.9|13789.9|13765.9|0
1627317370000|2021-07-26 16:36:10|13783.6|13743.6|13772.9|13732.9|13783.6|13743.6|13772.9|13732.9|0
1627317390000|2021-07-26 16:36:30|13781.3|13721.3|13781.3|13721.3|13781.3|13721.3|13781.3|13721.3|0
1627317400000|2021-07-26 16:36:40|13780.4|13720.4|13780.4|13720.4|13780.4|13720.4|13780.4|13720.4|0
1627317480000|2021-07-26 16:38:00|13775.4|13735.4|13769|13745|13775.4|13745|13769|13735.4|0
1627317490000|2021-07-26 16:38:10|13769.9|13745.9|13769.9|13745.9|13769.9|13745.9|13769.9|13745.9|0
1627317560000|2021-07-26 16:39:20|13791.1|13731.1|13795.2|13735.2|13795.2|13735.2|13791.1|13731.1|1
1627317570000|2021-07-26 16:39:30|13793.6|13733.6|13793.6|13733.6|13795.2|13735.2|13793.6|13733.6|0
1627317580000|2021-07-26 16:39:40|13795.2|13735.2|13793.6|13733.6|13795.2|13735.2|13793.6|13733.6|0
1627317590000|2021-07-26 16:39:50|13795.2|13735.2|13795.2|13735.2|13795.2|13735.2|13793.6|13733.6|0
1627317600000|2021-07-26 16:40:00|13793.6|13733.6|13793.6|13733.6|13795.2|13735.2|13793.6|13733.6|0
1627317610000|2021-07-26 16:40:10|13795.2|13735.2|13795.2|13735.2|13795.2|13735.2|13793.6|13733.6|0
1627317620000|2021-07-26 16:40:20|13793.6|13733.6|13795.2|13735.2|13795.2|13735.2|13793.6|13733.6|0
1627317850000|2021-07-26 16:44:10|13789.5|13729.5|13775.4|13735.4|13789.5|13737.9|13775.4|13729.5|2
1627317860000|2021-07-26 16:44:20|13776.3|13736.3|13777.9|13737.9|13789.5|13737.9|13776.3|13729.5|1
1627317890000|2021-07-26 16:44:50|13791.1|13731.1|13777.9|13737.9|13791.1|13739.5|13777.9|13729.5|0
1627317930000|2021-07-26 16:45:30|13775.4|13735.4|13775.4|13735.4|13775.4|13735.4|13775.4|13735.4|1
1627317960000|2021-07-26 16:46:00|13789.5|13729.5|13775.4|13735.4|13789.5|13737.9|13775.4|13729.5|0
1627317980000|2021-07-26 16:46:20|||||||||1
1627317990000|2021-07-26 16:46:30|13764.9|13740.9|13762.4|13738.4|13764.9|13740.9|13762.4|13738.4|0
1627318000000|2021-07-26 16:46:40|13764|13740|13775.4|13735.4|13789.5|13740|13764|13729.5|0
1627318010000|2021-07-26 16:46:50|13791.1|13731.1|13789.5|13729.5|13791.1|13731.1|13789.5|13729.5|0
1627318020000|2021-07-26 16:47:00|13782.7|13742.7|13774.9|13750.9|13797.7|13750.9|13774.9|13737.7|1
1627318030000|2021-07-26 16:47:10|13786.1|13746.1|13774.9|13750.9|13786.1|13750.9|13774.9|13744.5|0
1627318150000|2021-07-26 16:49:10|13775|13751|13789.5|13729.5|13791.1|13751|13775|13729.5|3
1627318320000|2021-07-26 16:52:00|13789.6|13729.6|13789.6|13729.6|13789.6|13729.6|13789.6|13729.6|0
1627318400000|2021-07-26 16:53:20|13775.5|13735.5|13775.5|13735.5|13775.5|13735.5|13775.5|13735.5|0
1627318420000|2021-07-26 16:53:40|13778|13738|13778|13738|13778|13738|13778|13738|0
1627318500000|2021-07-26 16:55:00|13776.4|13736.4|13775.5|13735.5|13776.4|13736.4|13775.5|13735.5|0
1627318770000|2021-07-26 16:59:30|13795.3|13735.3|13795.3|13735.3|13795.3|13735.3|13795.3|13735.3|6
1627318780000|2021-07-26 16:59:40|13792.1|13732.1|13791.2|13731.2|13792.1|13732.1|13791.2|13731.2|0
1627318800000|2021-07-26 17:00:00|13793.7|13733.7|13793.7|13733.7|13793.7|13733.7|13793.7|13733.7|0
1627318820000|2021-07-26 17:00:20|13782.1|13742.1|13789.6|13729.6|13789.6|13742.1|13782.1|13729.6|0
1627318840000|2021-07-26 17:00:40|13782.1|13742.1|13782.1|13742.1|13782.1|13742.1|13782.1|13742.1|0
1627318890000|2021-07-26 17:01:30|13783.7|13743.7|13784.6|13744.6|13784.6|13744.6|13783.7|13743.7|0
1627318950000|2021-07-26 17:02:30|13778.2|13754.2|13779.1|13755.1|13783.9|13755.1|13777.3|13743.9|0
1627318960000|2021-07-26 17:02:40|13780.7|13756.7|13784.1|13760.1|13784.1|13760.1|13779.1|13755.1|5
1627319000000|2021-07-26 17:03:20|13785.7|13761.7|13785|13761|13785.7|13761.7|13785|13761|0
1627319010000|2021-07-26 17:03:30|13784.1|13760.1|13796.4|13772.4|13796.4|13772.4|13784.1|13760.1|2
1627319020000|2021-07-26 17:03:40|13794.8|13770.8|13794.8|13770.8|13796.4|13772.4|13794.8|13770.8|0
1627319030000|2021-07-26 17:03:50|13796.4|13772.4|13804.5|13780.5|13804.5|13780.5|13796.4|13772.4|10
1627319060000|2021-07-26 17:04:20|13806.1|13782.1|13806.1|13782.1|13806.1|13782.1|13806.1|13782.1|0
1627319110000|2021-07-26 17:05:10|||||||||3
1627319130000|2021-07-26 17:05:30|13807|13783|13808.6|13784.6|13808.6|13784.6|13807|13783|0
1627319160000|2021-07-26 17:06:00|13811.1|13787.1|13811.1|13787.1|13811.1|13787.1|13811.1|13787.1|0
1627319170000|2021-07-26 17:06:10|||||||||1
1627319220000|2021-07-26 17:07:00|13805.5|13781.5|13805.5|13781.5|13805.5|13781.5|13805.5|13781.5|2
1627319390000|2021-07-26 17:09:50|13807.1|13783.1|13807.1|13783.1|13807.1|13783.1|13807.1|13783.1|0
1627319530000|2021-07-26 17:12:10|13806.2|13782.2|13806.2|13782.2|13806.2|13782.2|13806.2|13782.2|0
1627319550000|2021-07-26 17:12:30|13808.7|13784.7|13808.7|13784.7|13808.7|13784.7|13808.7|13784.7|0
1627319570000|2021-07-26 17:12:50|13803.9|13779.9|13803.9|13779.9|13803.9|13779.9|13803.9|13779.9|1
1627319590000|2021-07-26 17:13:10|13803|13779|13803|13779|13803|13779|13803|13779|0
1627319630000|2021-07-26 17:13:50|13800.5|13776.5|13800.5|13776.5|13800.5|13776.5|13800.5|13776.5|0
1627319950000|2021-07-26 17:19:10|13802.1|13778.1|13804.6|13780.6|13804.6|13780.6|13802.1|13778.1|0
1627320020000|2021-07-26 17:20:20|13802.1|13778.1|13800.5|13776.5|13802.1|13778.1|13800.5|13776.5|1
1627320200000|2021-07-26 17:23:20|13802.1|13778.1|13802.1|13778.1|13802.1|13778.1|13802.1|13778.1|0
1627320210000|2021-07-26 17:23:30|||||||||2
1627320240000|2021-07-26 17:24:00|13803|13779|13803|13779|13803|13779|13803|13779|0
1627320320000|2021-07-26 17:25:20|13807.1|13783.1|13807.1|13783.1|13807.1|13783.1|13807.1|13783.1|2
1627320410000|2021-07-26 17:26:50|13802.3|13778.3|13802.3|13778.3|13802.3|13778.3|13802.3|13778.3|1
1627320420000|2021-07-26 17:27:00|13801.4|13777.4|13801.4|13777.4|13801.4|13777.4|13801.4|13777.4|0
1627320540000|2021-07-26 17:29:00|13795|13771|13795|13771|13795|13771|13795|13771|2
1627320570000|2021-07-26 17:29:30|13793.4|13769.4|13793.4|13769.4|13793.4|13769.4|13793.4|13769.4|1
1627320580000|2021-07-26 17:29:40|13790.9|13766.9|13787.8|13763.8|13790.9|13766.9|13787.8|13763.8|4
1627320590000|2021-07-26 17:29:50|13784.1|13760.1|13773.7|13733.7|13790.5|13760.1|13770.3|13730.3|9
1627320600000|2021-07-26 17:30:00|13774.6|13734.6|13774.6|13734.6|13774.6|13734.6|13774.6|13734.6|0
1627320610000|2021-07-26 17:30:10|13757.5|13733.5|13757.5|13733.5|13757.5|13733.5|13757.5|13733.5|0
1627320630000|2021-07-26 17:30:30|13756.6|13732.6|13756.6|13732.6|13756.6|13732.6|13756.6|13732.6|0
1627320640000|2021-07-26 17:30:40|13796.9|13736.9|13796.2|13736.2|13796.9|13736.9|13795.3|13735.3|4
1627320650000|2021-07-26 17:30:50|13794.6|13734.6|13794.6|13734.6|13794.6|13734.6|13794.6|13734.6|0
1627320740000|2021-07-26 17:32:20|13784.6|13760.6|13796.2|13756.2|13797.8|13760.6|13784.6|13756.2|1
1627320750000|2021-07-26 17:32:30|13797.8|13757.8|13797.8|13757.8|13797.8|13757.8|13797.8|13757.8|0
1627320800000|2021-07-26 17:33:20|13772.5|13748.5|13771|13747|13772.5|13748.5|13771|13747|1
1627320810000|2021-07-26 17:33:30|13769.1|13745.1|13773|13733|13775.5|13745.1|13769.1|13733|0
1627320830000|2021-07-26 17:33:50|13779.9|13719.9|13770.3|13730.3|13779.9|13730.3|13770.3|13719.9|4
1627320840000|2021-07-26 17:34:00|13772.1|13732.1|13768.2|13744.2|13774.6|13744.2|13768.2|13732.1|0
1627320850000|2021-07-26 17:34:10|13749.1|13725.1|13746.6|13722.6|13749.1|13725.1|13746.6|13722.6|2
1627320860000|2021-07-26 17:34:20|13748.5|13724.5|13747.5|13723.5|13748.5|13724.5|13747.5|13723.5|3
1627320870000|2021-07-26 17:34:30|13748.5|13724.5|13751.6|13727.6|13751.6|13727.6|13748.5|13724.5|1
1627321040000|2021-07-26 17:37:20|13785.6|13725.6|13783.1|13723.1|13785.6|13725.6|13783.1|13723.1|2
1627321050000|2021-07-26 17:37:30|13782.1|13722.1|13782.1|13722.1|13782.1|13722.1|13782.1|13722.1|0
1627321070000|2021-07-26 17:37:50|13784.6|13724.6|13790.6|13730.6|13792.1|13732.1|13784|13724|0
1627321080000|2021-07-26 17:38:00|13792.1|13732.1|13790.6|13730.6|13793.7|13733.7|13790.6|13730.6|0
1627321090000|2021-07-26 17:38:10|13787.4|13727.4|13794.6|13734.6|13796.2|13736.2|13787.4|13727.4|0
1627321110000|2021-07-26 17:38:30|13793.1|13733.1|13791.5|13731.5|13793.1|13733.1|13791.5|13731.5|0
1627321120000|2021-07-26 17:38:40|13790.6|13730.6|13790.6|13730.6|13790.6|13730.6|13790.6|13730.6|0
1627321270000|2021-07-26 17:41:10|13782.2|13742.2|13800.3|13740.3|13801|13742.2|13782.2|13738.5|1
1627321280000|2021-07-26 17:41:20|13798.7|13738.7|13799.4|13739.4|13800.3|13740.3|13797.8|13737.8|0
1627321290000|2021-07-26 17:41:30|13797.8|13737.8|13799.4|13739.4|13799.4|13739.4|13797.8|13737.8|0
1627321300000|2021-07-26 17:41:40|13797.8|13737.8|13799.4|13739.4|13799.4|13739.4|13797.8|13737.8|0
1627321310000|2021-07-26 17:41:50|13797.8|13737.8|13799.4|13739.4|13799.4|13739.4|13797.8|13737.8|0
1627321320000|2021-07-26 17:42:00|13797.8|13737.8|13797.8|13737.8|13799.4|13739.4|13797.8|13737.8|0
1627321330000|2021-07-26 17:42:10|13799.4|13739.4|13797.8|13737.8|13799.4|13739.4|13797.8|13737.8|0
1627321340000|2021-07-26 17:42:20|13799.4|13739.4|13799.4|13739.4|13799.4|13739.4|13797.8|13737.8|0
1627321350000|2021-07-26 17:42:30|13797.8|13737.8|13797.8|13737.8|13799.4|13739.4|13797.8|13737.8|0
1627321360000|2021-07-26 17:42:40|13799.4|13739.4|13797.8|13737.8|13799.4|13739.4|13797.8|13737.8|0
1627321370000|2021-07-26 17:42:50|13799.4|13739.4|13799.4|13739.4|13799.4|13739.4|13797.8|13737.8|0
1627321380000|2021-07-26 17:43:00|13797.8|13737.8|13797.8|13737.8|13799.4|13739.4|13797.8|13737.8|0
1627321390000|2021-07-26 17:43:10|13799.4|13739.4|13797.8|13737.8|13799.4|13739.4|13797.8|13737.8|0
1627321400000|2021-07-26 17:43:20|13799.4|13739.4|13797.8|13737.8|13799.4|13739.4|13797.8|13737.8|0
1627321410000|2021-07-26 17:43:30|13799.4|13739.4|13797.8|13737.8|13799.4|13739.4|13797.8|13737.8|0
1627321420000|2021-07-26 17:43:40|13799.4|13739.4|13797.8|13737.8|13799.4|13739.4|13797.8|13737.8|0
1627321430000|2021-07-26 17:43:50|13799.4|13739.4|13800.3|13740.3|13800.3|13740.3|13796.3|13736.3|0
1627321440000|2021-07-26 17:44:00|13801.9|13741.9|13802.8|13742.8|13806.9|13746.9|13799.7|13739.7|0
1627321450000|2021-07-26 17:44:10|13801.3|13741.3|13799.7|13739.7|13802.8|13742.8|13799.7|13739.7|0
1627321460000|2021-07-26 17:44:20|13801.3|13741.3|13799.7|13739.7|13801.3|13741.3|13799.7|13739.7|0
1627321470000|2021-07-26 17:44:30|13801.3|13741.3|13799.7|13739.7|13801.3|13741.3|13799.7|13739.7|0
1627321480000|2021-07-26 17:44:40|13801.3|13741.3|13799.7|13739.7|13801.3|13741.3|13799.7|13739.7|0
1627321490000|2021-07-26 17:44:50|13801.3|13741.3|13799.7|13739.7|13801.3|13741.3|13799.7|13739.7|0
1627321500000|2021-07-26 17:45:00|13801.3|13741.3|13799.7|13739.7|13801.3|13741.3|13799.7|13739.7|0
1627321510000|2021-07-26 17:45:10|13801.3|13741.3|13799.7|13739.7|13801.3|13741.3|13799.7|13739.7|0
1627321520000|2021-07-26 17:45:20|13801.3|13741.3|13799.7|13739.7|13801.3|13741.3|13799.7|13739.7|0
1627321530000|2021-07-26 17:45:30|13801.3|13741.3|13799.7|13739.7|13801.3|13741.3|13799.7|13739.7|0
1627321540000|2021-07-26 17:45:40|13801.3|13741.3|13799.7|13739.7|13801.3|13741.3|13799.7|13739.7|0
1627321550000|2021-07-26 17:45:50|13801.3|13741.3|13801.3|13741.3|13801.3|13741.3|13799.7|13739.7|0
1627321560000|2021-07-26 17:46:00|13799.7|13739.7|13801.3|13741.3|13801.3|13741.3|13799.7|13739.7|0
1627321570000|2021-07-26 17:46:10|13799.7|13739.7|13801.3|13741.3|13801.3|13741.3|13799.7|13739.7|0
1627321580000|2021-07-26 17:46:20|13799.7|13739.7|13801.3|13741.3|13801.3|13741.3|13799.7|13739.7|0
1627321590000|2021-07-26 17:46:30|13799.7|13739.7|13799.7|13739.7|13801.3|13741.3|13799.7|13739.7|0
1627321600000|2021-07-26 17:46:40|13801.3|13741.3|13799.7|13739.7|13801.3|13741.3|13799.7|13739.7|0
1627321610000|2021-07-26 17:46:50|13801.3|13741.3|13801.3|13741.3|13801.3|13741.3|13799.7|13739.7|0
1627321620000|2021-07-26 17:47:00|13799.7|13739.7|13799.7|13739.7|13804.4|13744.4|13799.7|13739.7|0
1627321630000|2021-07-26 17:47:10|13801.3|13741.3|13799.7|13739.7|13801.3|13741.3|13799.7|13739.7|0
1627321640000|2021-07-26 17:47:20|13801.3|13741.3|13801.3|13741.3|13801.3|13741.3|13799.7|13739.7|0
1627321650000|2021-07-26 17:47:30|13799.7|13739.7|13799.7|13739.7|13801.3|13741.3|13799.7|13739.7|0
1627321660000|2021-07-26 17:47:40|13801.3|13741.3|13799.7|13739.7|13801.3|13741.3|13799.7|13739.7|0
1627321670000|2021-07-26 17:47:50|13801.3|13741.3|13801.3|13741.3|13801.3|13741.3|13799.7|13739.7|0
1627321680000|2021-07-26 17:48:00|13799.7|13739.7|13799.7|13739.7|13801.3|13741.3|13799.7|13739.7|0
1627321690000|2021-07-26 17:48:10|13801.3|13741.3|13799.7|13739.7|13801.3|13741.3|13799.7|13739.7|0
1627321700000|2021-07-26 17:48:20|13801.3|13741.3|13801.3|13741.3|13801.3|13741.3|13799.7|13739.7|0
1627321710000|2021-07-26 17:48:30|13799.7|13739.7|13801.3|13741.3|13801.3|13741.3|13799.7|13739.7|0
1627321720000|2021-07-26 17:48:40|13799.7|13739.7|13799.7|13739.7|13801.3|13741.3|13799.7|13739.7|0
1627321730000|2021-07-26 17:48:50|13801.3|13741.3|13799.7|13739.7|13801.3|13741.3|13799.7|13739.7|0
1627321740000|2021-07-26 17:49:00|13801.3|13741.3|13806|13746|13806|13746|13798.8|13738.8|1
1627321750000|2021-07-26 17:49:10|13798.5|13758.5|13805.6|13745.6|13807.9|13759.4|13798.5|13743.1|1
1627321770000|2021-07-26 17:49:30|13803.8|13743.8|13803.8|13743.8|13803.8|13743.8|13803.8|13743.8|0
1627321780000|2021-07-26 17:49:40|13802.9|13742.9|13802.9|13742.9|13802.9|13742.9|13802.9|13742.9|0
1627321790000|2021-07-26 17:49:50|13801.3|13741.3|13803.8|13743.8|13803.8|13755.4|13795.4|13741.3|0
1627321800000|2021-07-26 17:50:00|13795.4|13755.4|13803.8|13743.8|13805.4|13757.9|13795.4|13743.8|0
1627321880000|2021-07-26 17:51:20|13795.4|13755.4|13803.8|13743.8|13803.8|13755.4|13795.4|13743.8|0
1627321890000|2021-07-26 17:51:30|13795.4|13755.4|13795.4|13755.4|13803.8|13755.4|13795.4|13743.8|0
1627321900000|2021-07-26 17:51:40|13803.8|13743.8|13803.8|13743.8|13803.8|13755.4|13795.4|13743.8|0
1627321910000|2021-07-26 17:51:50|13795.4|13755.4|13803.8|13743.8|13803.8|13755.4|13795.4|13743.8|0
1627321920000|2021-07-26 17:52:00|13795.4|13755.4|13803.8|13743.8|13803.8|13755.4|13795.4|13743.8|0
1627322020000|2021-07-26 17:53:40|13795.4|13755.4|13803.8|13743.8|13803.8|13755.4|13795.4|13743.8|0
1627322030000|2021-07-26 17:53:50|13795.4|13755.4|13803.8|13743.8|13805.4|13755.4|13795.4|13743.8|0
1627322040000|2021-07-26 17:54:00|13795.4|13755.4|13794|13770|13805.6|13770.9|13791.5|13743.8|0
1627322050000|2021-07-26 17:54:10|13799.7|13759.7|13800.4|13760.4|13808.8|13772.5|13792.4|13745.6|1
1627322060000|2021-07-26 17:54:20|13802|13762|13796.5|13772.5|13802.9|13772.5|13796.5|13762|0
1627322070000|2021-07-26 17:54:30|13799.6|13775.6|13802|13762|13808.8|13775.6|13795.6|13747.2|2
1627322080000|2021-07-26 17:54:40|13800.4|13760.4|13808.8|13748.8|13808.8|13771.6|13795.6|13748.8|0
1627322090000|2021-07-26 17:54:50|13800.4|13760.4|13800.6|13776.6|13800.6|13776.6|13796.5|13760.4|0
1627322100000|2021-07-26 17:55:00|13799|13775|13808.8|13748.8|13808.8|13775|13799|13747.2|1
1627322110000|2021-07-26 17:55:10|13800.4|13760.4|13800.4|13760.4|13810.4|13762|13798.8|13748.8|0
1627322120000|2021-07-26 17:55:20|13808.8|13748.8|13800.4|13760.4|13812|13762|13798.8|13748.8|0
1627322130000|2021-07-26 17:55:30|13808.8|13748.8|13810.4|13750.4|13810.4|13760.4|13798.8|13747.2|0
1627322140000|2021-07-26 17:55:40|13798.8|13758.8|13810.4|13750.4|13810.4|13762|13798.8|13748.8|0
1627322150000|2021-07-26 17:55:50|13808.8|13748.8|13810.4|13750.4|13810.4|13762|13798.8|13748.8|0
1627322160000|2021-07-26 17:56:00|13808.8|13748.8|13800.4|13760.4|13810.4|13760.4|13798.8|13748.8|0
1627322170000|2021-07-26 17:56:10|13802|13762|13808.8|13748.8|13808.8|13762|13798.8|13748.8|0
1627322180000|2021-07-26 17:56:20|13800.4|13760.4|13800.4|13760.4|13808.8|13772.5|13796.5|13748.8|0
1627322190000|2021-07-26 17:56:30|13802|13762|13800.4|13760.4|13802|13762|13800.4|13760.4|0
1627322200000|2021-07-26 17:56:40|13802|13762|13800.4|13760.4|13802|13762|13800.4|13760.4|1
1627322300000|2021-07-26 17:58:20|13802|13762|13802|13762|13802|13762|13802|13762|0
1627322310000|2021-07-26 17:58:30|13792.4|13768.4|13792.4|13768.4|13792.4|13768.4|13792.4|13768.4|0
1627322370000|2021-07-26 17:59:30|13802|13762|13802|13762|13802|13762|13802|13762|2
1627322390000|2021-07-26 17:59:50|13801.1|13761.1|13807|13747|13807|13761.1|13800.4|13744.5|9
1627387200000|2021-07-27 12:00:00|13810.9|13786.9|13810.9|13786.9|13810.9|13786.9|13810.9|13786.9|2
1627387240000|2021-07-27 12:00:40|13844.8|13784.8|13843.9|13783.9|13844.8|13784.8|13843.9|13783.9|1
1627387260000|2021-07-27 12:01:00|13841.4|13781.4|13841.4|13781.4|13841.4|13781.4|13841.4|13781.4|1
1627387280000|2021-07-27 12:01:20|13842.9|13782.9|13843.9|13783.9|13843.9|13783.9|13842.9|13782.9|2
1627387290000|2021-07-27 12:01:30|13844.8|13784.8|13835.9|13811.9|13846.4|13811.9|13835.9|13784.8|3
1627387340000|2021-07-27 12:02:20|13838.4|13814.4|13836.8|13812.8|13838.4|13814.4|13835.9|13811.9|0
1627387350000|2021-07-27 12:02:30|13835.9|13811.9|13841.5|13817.5|13841.5|13817.5|13835.9|13811.9|3
1627387540000|2021-07-27 12:05:40|13843.1|13819.1|13879.5|13819.5|13879.5|13822.5|13843.1|13819.1|1
1627387550000|2021-07-27 12:05:50|13869|13845|13869|13845|13869|13845|13869|13845|4
1627387630000|2021-07-27 12:07:10|13871.5|13847.5|13871.5|13847.5|13871.5|13847.5|13871.5|13847.5|0
1627387650000|2021-07-27 12:07:30|13872.4|13848.4|13872.4|13848.4|13872.4|13848.4|13872.4|13848.4|0
1627387710000|2021-07-27 12:08:30|13872.5|13848.5|13872.5|13848.5|13872.5|13848.5|13872.5|13848.5|0
1627387730000|2021-07-27 12:08:50|13874|13850|13874|13850|13874|13850|13874|13850|0
1627387750000|2021-07-27 12:09:10|13875|13851|13875|13851|13875|13851|13875|13851|0
1627387870000|2021-07-27 12:11:10|13876.5|13852.5|13876.5|13852.5|13876.5|13852.5|13876.5|13852.5|0
1627387910000|2021-07-27 12:11:50|13875|13851|13875|13851|13875|13851|13875|13851|2
1627387930000|2021-07-27 12:12:10|13874|13850|13874|13850|13874|13850|13874|13850|0
1627388010000|2021-07-27 12:13:30|13865.9|13841.9|13865.9|13841.9|13865.9|13841.9|13865.9|13841.9|1
1627388020000|2021-07-27 12:13:40|13865.2|13805.2|13853.9|13793.9|13865.2|13805.2|13853.9|13793.9|1
1627388050000|2021-07-27 12:14:10|13858.6|13798.6|13867.7|13807.7|13867.7|13807.7|13858.6|13798.6|0
1627388300000|2021-07-27 12:18:20|13869.2|13809.2|13869.2|13809.2|13870.8|13810.8|13869.2|13809.2|2
1627388310000|2021-07-27 12:18:30|13870.8|13810.8|13869.2|13809.2|13870.8|13810.8|13869.2|13809.2|0
1627388350000|2021-07-27 12:19:10|||||||||2
1627388390000|2021-07-27 12:19:50|||||||||3
1627388610000|2021-07-27 12:23:30|13877|13817|13872|13832|13882.4|13833.9|13872|13817|1
1627388620000|2021-07-27 12:23:40|13889.2|13829.2|13889.2|13829.2|13889.2|13829.2|13889.2|13829.2|1
1627388640000|2021-07-27 12:24:00|13886.2|13862.2|13902|13862|13904.5|13874.1|13886.2|13862|9
1627388700000|2021-07-27 12:25:00|13898.7|13874.7|13901.5|13877.5|13901.5|13877.5|13898.7|13874.7|0
1627388870000|2021-07-27 12:27:50|13904|13880|13904|13880|13904|13880|13904|13880|0
1627388910000|2021-07-27 12:28:30|13906.5|13882.5|13904|13880|13906.5|13882.5|13904|13880|0
1627388950000|2021-07-27 12:29:10|13904.1|13880.1|13904.1|13880.1|13904.1|13880.1|13904.1|13880.1|0
1627389010000|2021-07-27 12:30:10|||||||||1
1627389260000|2021-07-27 12:34:20|13900.8|13840.8|13890.5|13830.5|13900.8|13840.8|13890.5|13830.5|2
1627389290000|2021-07-27 12:34:50|13892.1|13832.1|13897.1|13837.1|13897.1|13837.1|13892.1|13832.1|0
1627389550000|2021-07-27 12:39:10|||||||||1
1627389650000|2021-07-27 12:40:50|||||||||1
1627389990000|2021-07-27 12:46:30|13902.1|13842.1|13902.1|13842.1|13903.6|13843.6|13899.6|13839.6|0
1627390000000|2021-07-27 12:46:40|13900.5|13840.5|13903.6|13843.6|13904.6|13844.6|13899.6|13839.6|0
1627390010000|2021-07-27 12:46:50|13902.1|13842.1|13902.1|13842.1|13904.6|13844.6|13902.1|13842.1|0
1627390020000|2021-07-27 12:47:00|13907.1|13847.1|13907.1|13847.1|13907.1|13847.1|13907.1|13847.1|0
1627390090000|2021-07-27 12:48:10|13912.4|13852.4|13912.4|13852.4|13934.6|13904.1|13911.9|13852.4|16
1627390150000|2021-07-27 12:49:10|13910.9|13850.9|13912.4|13872.4|13917.4|13872.4|13909|13850.9|0
1627390160000|2021-07-27 12:49:20|13909.4|13885.4|13909.4|13885.4|13909.4|13885.4|13909.4|13885.4|0
1627390420000|2021-07-27 12:53:40|13911|13887|13909.4|13885.4|13911|13887|13909.4|13885.4|0
1627390480000|2021-07-27 12:54:40|13904.7|13880.7|13904.7|13880.7|13908.8|13884.8|13904.7|13880.7|1
1627390490000|2021-07-27 12:54:50|||||||||2
1627390500000|2021-07-27 12:55:00|13902.2|13878.2|13902.2|13878.2|13902.2|13878.2|13902.2|13878.2|3
1627390570000|2021-07-27 12:56:10|13904|13844|13905.5|13845.5|13905.5|13845.5|13904|13844|1
1627390590000|2021-07-27 12:56:30|13907.1|13847.1|13908|13848|13908|13848|13907.1|13847.1|0
1627390620000|2021-07-27 12:57:00|13906.5|13846.5|13906.5|13846.5|13906.5|13846.5|13906.5|13846.5|0
1627390730000|2021-07-27 12:58:50|13908|13848|13909.6|13849.6|13909.6|13862.7|13899.6|13848|0
1627390740000|2021-07-27 12:59:00|13901.2|13861.2|13901.2|13861.2|13909.6|13863.7|13899.6|13849.6|0
1627390750000|2021-07-27 12:59:10|13909.6|13849.6|13901.2|13861.2|13911.2|13862.1|13899.6|13849.6|0
1627390760000|2021-07-27 12:59:20|13909.6|13849.6|13908|13848|13911.2|13862.7|13899.6|13846.5|0
1627390770000|2021-07-27 12:59:30|13906.5|13846.5|13908|13848|13909.6|13849.6|13906.5|13846.5|0
1627390780000|2021-07-27 12:59:40|13906.5|13846.5|13908|13848|13909.6|13849.6|13906.5|13846.5|0
1627390790000|2021-07-27 12:59:50|13909.6|13849.6|13908.1|13848.1|13909.6|13849.6|13906.5|13846.5|0
1627390800000|2021-07-27 13:00:00|13906.5|13846.5|13906.5|13846.5|13909.6|13849.6|13906.5|13846.5|0
1627390810000|2021-07-27 13:00:10|13908.1|13848.1|13908.1|13848.1|13909.6|13849.6|13906.5|13846.5|0
1627390820000|2021-07-27 13:00:20|13909.6|13849.6|13908.1|13848.1|13909.6|13849.6|13906.5|13846.5|0
1627390830000|2021-07-27 13:00:30|13906.5|13846.5|13908.1|13848.1|13909.6|13849.6|13906.5|13846.5|0
1627390840000|2021-07-27 13:00:40|13906.5|13846.5|13906.5|13846.5|13909.6|13849.6|13904.9|13844.9|0
1627390850000|2021-07-27 13:00:50|13904.9|13844.9|13906.5|13846.5|13908.1|13848.1|13904.9|13844.9|0
1627390860000|2021-07-27 13:01:00|13904.9|13844.9|13902.4|13842.4|13906.5|13846.5|13902.4|13842.4|0
1627390870000|2021-07-27 13:01:10|13904|13844|13902.4|13842.4|13904|13844|13902.4|13842.4|4
1627390880000|2021-07-27 13:01:20|13904|13844|13905.6|13845.6|13907.1|13847.1|13902.4|13842.4|0
1627390890000|2021-07-27 13:01:30|13904|13844|13905.6|13845.6|13908.7|13848.7|13904|13844|0
1627390990000|2021-07-27 13:03:10|13907.1|13847.1|13908.7|13848.7|13908.7|13848.7|13905.6|13845.6|0
1627391030000|2021-07-27 13:03:50|13910.2|13850.2|13908.7|13848.7|13911.8|13851.8|13908.7|13848.7|1
1627391040000|2021-07-27 13:04:00|13910.2|13850.2|13911.2|13851.2|13913.7|13864.3|13904.3|13848.7|0
1627391050000|2021-07-27 13:04:10|13912.7|13852.7|13908.7|13848.7|13912.7|13852.7|13908.7|13848.7|0
1627391060000|2021-07-27 13:04:20|13910.2|13850.2|13908.7|13848.7|13912.7|13852.7|13908.7|13848.7|0
1627391070000|2021-07-27 13:04:30|13910.2|13850.2|13910.2|13850.2|13910.2|13850.2|13908.7|13848.7|0
1627391080000|2021-07-27 13:04:40|13908.7|13848.7|13908.7|13848.7|13910.2|13850.2|13908.7|13848.7|0
1627391090000|2021-07-27 13:04:50|13910.2|13850.2|13908.7|13848.7|13910.2|13850.2|13908.7|13848.7|0
1627391100000|2021-07-27 13:05:00|13910.2|13850.2|13910.2|13850.2|13910.2|13850.2|13908.7|13848.7|0
1627391110000|2021-07-27 13:05:10|13908.7|13848.7|13908.7|13848.7|13910.2|13850.2|13908.7|13848.7|0
1627391120000|2021-07-27 13:05:20|13910.2|13850.2|13908.7|13848.7|13910.2|13850.2|13908.7|13848.7|0
1627391130000|2021-07-27 13:05:30|13910.2|13850.2|13907.7|13867.7|13913.7|13867.7|13902.7|13848.7|0
1627391140000|2021-07-27 13:05:40|13905.2|13865.2|13914.6|13854.6|13914.6|13867.7|13903.7|13852.7|0
1627391150000|2021-07-27 13:05:50|13904.3|13864.3|13904.3|13864.3|13913.7|13865.2|13904.3|13852.7|0
1627391160000|2021-07-27 13:06:00|13912.7|13852.7|13912.7|13852.7|13913.7|13865.2|13904.3|13852.7|0
1627391170000|2021-07-27 13:06:10|13904.3|13864.3|13912.7|13852.7|13913.7|13865.2|13904.3|13852.7|0
1627391180000|2021-07-27 13:06:20|13905.2|13865.2|13912.7|13852.7|13915.2|13865.2|13904.3|13852.7|0
1627391190000|2021-07-27 13:06:30|13905.2|13865.2|13905.2|13865.2|13914.3|13865.2|13904.3|13852.7|0
1627391200000|2021-07-27 13:06:40|13912.7|13852.7|13913.7|13853.7|13915.2|13865.2|13904.3|13852.7|0
1627391210000|2021-07-27 13:06:50|13912.7|13852.7|13907.7|13867.7|13913.7|13867.7|13904.3|13852.7|0
1627391220000|2021-07-27 13:07:00|13906.2|13866.2|13907.2|13883.2|13909|13883.2|13905.2|13865.2|1
1627391230000|2021-07-27 13:07:10|13928.7|13888.7|13929.1|13905.1|13929.1|13905.1|13926.9|13888.7|16
1627391240000|2021-07-27 13:07:20|13930.7|13906.7|13932.2|13908.2|13934.7|13910.7|13930.7|13906.7|3
1627391250000|2021-07-27 13:07:30|||||||||3
1627391260000|2021-07-27 13:07:40|||||||||2
1627391270000|2021-07-27 13:07:50|||||||||2
1627391280000|2021-07-27 13:08:00|13932.9|13908.9|13944|13904|13944|13908.9|13932.9|13904|2
1627391290000|2021-07-27 13:08:10|13948.7|13908.7|13948.7|13908.7|13948.7|13908.7|13948.7|13908.7|0
1627391330000|2021-07-27 13:08:50|13957.9|13933.9|13957.9|13933.9|13957.9|13933.9|13957.9|13933.9|4
1627391340000|2021-07-27 13:09:00|||||||||2
1627391350000|2021-07-27 13:09:10|||||||||2
1627391360000|2021-07-27 13:09:20|13961|13937|13967.6|13943.6|13967.6|13943.6|13961|13937|3
1627391370000|2021-07-27 13:09:30|13968.5|13944.5|13980.6|13940.6|13980.6|13944.5|13965.1|13940.6|7
1627391380000|2021-07-27 13:09:40|13999.9|13939.9|14006.8|13946.8|14006.8|13946.8|13999.9|13939.9|7
1627391390000|2021-07-27 13:09:50|14009.9|13949.9|14005.2|13965.2|14011.8|13966.8|14003.4|13949.9|0
1627391400000|2021-07-27 13:10:00|14004.3|13964.3|14006.8|13966.8|14006.8|13966.8|14004.3|13964.3|0
1627391420000|2021-07-27 13:10:20|14000.4|13976.4|14011.8|13971.8|14011.8|13983.9|14000.4|13971.8|4
1627391430000|2021-07-27 13:10:30|14010.9|13970.9|14010.9|13970.9|14010.9|13986.4|13998.2|13970.9|3
1627391540000|2021-07-27 13:12:20|14005.4|13981.4|14005.4|13981.4|14005.4|13981.4|14005.4|13981.4|7
1627391550000|2021-07-27 13:12:30|14020.6|13980.6|14020.6|13980.6|14020.6|13980.6|14020.6|13980.6|2
1627391590000|2021-07-27 13:13:10|14019.6|13979.6|14019.6|13979.6|14019.6|13979.6|14019.6|13979.6|0
1627391760000|2021-07-27 13:16:00|||||||||4
1627391850000|2021-07-27 13:17:30|14044.3|13984.3|14044.3|13984.3|14044.3|13984.3|14044.3|13984.3|1
1627391920000|2021-07-27 13:18:40|||||||||4
1627391940000|2021-07-27 13:19:00|14049|13989|14054.9|13994.9|14054.9|13994.9|14049|13989|1
1627391950000|2021-07-27 13:19:10|14056.8|13996.8|14064|14024|14069|14024|14049.3|13996.8|6
1627391960000|2021-07-27 13:19:20|||||||||1
1627391970000|2021-07-27 13:19:30|14089.6|14029.6|14089.6|14029.6|14089.6|14029.6|14089.6|14029.6|10
1627391980000|2021-07-27 13:19:40|14091.2|14031.2|14091.2|14031.2|14091.2|14031.2|14091.2|14031.2|0
1627392000000|2021-07-27 13:20:00|||||||||3
1627392070000|2021-07-27 13:21:10|14111.5|14051.5|14111|14087|14119|14087|14106.6|14051.5|6
1627392080000|2021-07-27 13:21:20|14113.5|14089.5|14171.2|14111.2|14171.2|14111.2|14113.5|14089.5|7
1627392090000|2021-07-27 13:21:30|14172.1|14112.1|14160.6|14120.6|14172.1|14120.6|14160.6|14112.1|0
1627392100000|2021-07-27 13:21:40|14172.1|14112.1|14160.6|14120.6|14172.1|14120.6|14160.6|14112.1|0
1627392110000|2021-07-27 13:21:50|14172.1|14112.1|14172.1|14112.1|14172.1|14112.1|14172.1|14112.1|0
1627392120000|2021-07-27 13:22:00|14170.2|14110.2|14155.6|14095.6|14170.2|14110.2|14155.6|14095.6|8
1627392140000|2021-07-27 13:22:20|14138.6|14078.6|14110.6|14050.6|14138.6|14078.6|14110.6|14050.6|1
1627392150000|2021-07-27 13:22:30|14113.1|14053.1|14117.1|14057.1|14117.1|14057.1|14113.1|14053.1|0
1627392160000|2021-07-27 13:22:40|14118.1|14058.1|14118.1|14058.1|14118.1|14058.1|14118.1|14058.1|0
1627392170000|2021-07-27 13:22:50|14111.8|14051.8|14107.2|14047.2|14111.8|14051.8|14107.2|14047.2|0
1627392180000|2021-07-27 13:23:00|14104.3|14044.3|14104.3|14044.3|14104.3|14044.3|14104.3|14044.3|0
1627392190000|2021-07-27 13:23:10|14086.2|14026.2|14086.2|14026.2|14086.2|14026.2|14086.2|14026.2|0
1627392200000|2021-07-27 13:23:20|14073.7|14013.7|14048.7|13988.7|14073.7|14013.7|14048.7|13988.7|1
1627392210000|2021-07-27 13:23:30|14051.2|13991.2|14048.7|13988.7|14051.2|13991.2|14048.7|13988.7|0
1627392220000|2021-07-27 13:23:40|14038.7|13978.7|14063.7|14003.7|14063.7|14003.7|14038.7|13978.7|0
1627392230000|2021-07-27 13:23:50|14064.7|14004.7|14073.7|14013.7|14073.7|14013.7|14064.7|14004.7|1
1627392240000|2021-07-27 13:24:00|14075.3|14015.3|14075.3|14015.3|14075.3|14015.3|14075.3|14015.3|0
1627392250000|2021-07-27 13:24:10|14073.4|14013.4|14077.8|14017.8|14077.8|14017.8|14071.5|14011.5|3
1627392270000|2021-07-27 13:24:30|14081.5|14021.5|14071.5|14011.5|14081.5|14021.5|14071.5|14011.5|0
1627392280000|2021-07-27 13:24:40|14069.7|14009.7|14069.7|14009.7|14069.7|14009.7|14069.7|14009.7|0
1627392450000|2021-07-27 13:27:30|14068.7|14008.7|14068.7|14008.7|14068.7|14008.7|14068.7|14008.7|0
1627392520000|2021-07-27 13:28:40|14066.8|14006.8|14066.8|14006.8|14066.8|14006.8|14066.8|14006.8|0
1627392610000|2021-07-27 13:30:10|14076.8|14016.8|14076.8|14016.8|14076.8|14016.8|14076.8|14016.8|1
1627392650000|2021-07-27 13:30:50|14079.7|14019.7|14085.3|14045.3|14087.8|14045.3|14079.7|14019.7|2
1627392660000|2021-07-27 13:31:00|14110.3|14050.3|14122.8|14062.8|14122.8|14073.4|14110.3|14050.3|7
1627392670000|2021-07-27 13:31:10|14117.8|14077.8|14154.3|14094.3|14154.3|14094.3|14117.8|14075.6|1
1627392680000|2021-07-27 13:31:20|14152.8|14092.8|14117.8|14077.8|14154.3|14094.3|14117.8|14077.8|4
1627392690000|2021-07-27 13:31:30|14112.2|14052.2|14091.6|14031.6|14112.2|14052.2|14091.6|14031.6|1
1627392710000|2021-07-27 13:31:50|14083.1|14023.1|14083.1|14023.1|14083.1|14023.1|14083.1|14023.1|0
1627392720000|2021-07-27 13:32:00|14082.2|14022.2|14094.7|14034.7|14094.7|14034.7|14074.7|14014.7|0
1627392730000|2021-07-27 13:32:10|14110.3|14050.3|14110.3|14050.3|14110.3|14050.3|14110.3|14050.3|0
1627392860000|2021-07-27 13:34:20|14107.8|14047.8|14085.3|14045.3|14107.8|14047.8|14085.3|14037.8|0
1627392900000|2021-07-27 13:35:00|14097.8|14037.8|14097.8|14037.8|14097.8|14037.8|14097.8|14037.8|0
1627392930000|2021-07-27 13:35:30|14085.3|14045.3|14072.3|14048.3|14085.3|14048.3|14072.3|14045.3|0
1627392940000|2021-07-27 13:35:40|14079.8|14055.8|14087.3|14063.3|14087.3|14063.3|14079.8|14055.8|2
1627392950000|2021-07-27 13:35:50|14069.8|14045.8|14082.8|14042.8|14097.8|14045.8|14067.3|14037.8|8
1627392960000|2021-07-27 13:36:00|14082.3|14058.3|14092.8|14052.8|14092.8|14058.3|14082.3|14052.8|2
1627392970000|2021-07-27 13:36:10|14097.8|14037.8|14090.3|14050.3|14098.7|14050.3|14090.3|14037.8|5
1627392980000|2021-07-27 13:36:20|14092.8|14052.8|14092.8|14052.8|14092.8|14052.8|14092.8|14052.8|0
1627392990000|2021-07-27 13:36:30|14091.9|14051.9|14084.4|14044.4|14091.9|14051.9|14067.3|14043.3|7
1627393000000|2021-07-27 13:36:40|14097.8|14037.8|14092.8|14052.8|14097.8|14052.8|14092.8|14037.8|0
1627393020000|2021-07-27 13:37:00|14082.3|14058.3|14067.3|14043.3|14082.3|14058.3|14067.3|14043.3|3
1627393030000|2021-07-27 13:37:10|14069.8|14045.8|14069.8|14045.8|14069.8|14045.8|14067.3|14043.3|2
1627393040000|2021-07-27 13:37:20|14074.5|14050.5|14088.4|14048.4|14088.4|14053.3|14074.5|14048.4|1
1627393050000|2021-07-27 13:37:30|14090.3|14050.3|14090.3|14050.3|14090.3|14050.3|14090.3|14050.3|0
1627393070000|2021-07-27 13:37:50|14092.8|14052.8|14088.9|14064.9|14092.8|14064.9|14087.3|14052.8|1
1627393080000|2021-07-27 13:38:00|14089.8|14065.8|14088.4|14048.4|14089.8|14065.8|14086.9|14046.9|3
1627393090000|2021-07-27 13:38:10|14085|14045|14087.5|14047.5|14087.5|14047.5|14085|14045|0
1627393100000|2021-07-27 13:38:20|14092.8|14052.8|14092.8|14052.8|14092.8|14052.8|14092.8|14052.8|0
1627393110000|2021-07-27 13:38:30|||||||||2
1627393140000|2021-07-27 13:39:00|14095.6|14055.6|14092.8|14052.8|14095.6|14055.6|14092.8|14052.8|2
1627393280000|2021-07-27 13:41:20|14077.3|14053.3|14077.3|14053.3|14077.3|14053.3|14077.3|14053.3|0
1627393290000|2021-07-27 13:41:30|14079.8|14055.8|14079.8|14055.8|14079.8|14055.8|14079.8|14055.8|1
1627393300000|2021-07-27 13:41:40|14089.8|14065.8|14089.8|14065.8|14089.8|14065.8|14089.8|14065.8|4
1627393330000|2021-07-27 13:42:10|14092.3|14068.3|14114.4|14074.4|14122.8|14074.4|14092.3|14062.8|6
1627393350000|2021-07-27 13:42:30|14115.3|14075.3|14115.3|14075.3|14115.3|14075.3|14115.3|14075.3|0
1627393450000|2021-07-27 13:44:10|14112.8|14072.8|14115.3|14075.3|14115.3|14075.3|14112.8|14072.8|2
1627393460000|2021-07-27 13:44:20|14112.8|14072.8|14107.8|14047.8|14115.3|14075.3|14107.8|14047.8|3
1627393470000|2021-07-27 13:44:30|14097.8|14037.8|14085.3|14045.3|14097.8|14045.3|14085.3|14037.8|0
1627393500000|2021-07-27 13:45:00|14096.9|14036.9|14096.9|14036.9|14096.9|14036.9|14096.9|14036.9|0
1627393510000|2021-07-27 13:45:10|14097.8|14037.8|14097.8|14037.8|14097.8|14037.8|14097.8|14037.8|0
1627393520000|2021-07-27 13:45:20|14086.3|14046.3|14086.3|14046.3|14086.3|14046.3|14086.3|14046.3|0
1627393530000|2021-07-27 13:45:30|14085.3|14045.3|14051.6|13991.6|14085.3|14045.3|14051.6|13991.6|5
1627393540000|2021-07-27 13:45:40|14027.2|13967.2|14046.3|13986.3|14046.3|13986.3|14027.2|13967.2|5
1627393580000|2021-07-27 13:46:20|14047.8|13987.8|14047.8|13987.8|14047.8|13987.8|14047.8|13987.8|1
1627393590000|2021-07-27 13:46:30|14048.8|13988.8|14048.8|13988.8|14048.8|13988.8|14048.8|13988.8|0
1627393600000|2021-07-27 13:46:40|14034.7|13974.7|14018.8|13958.8|14034.7|13974.7|14018.8|13958.8|0
1627393610000|2021-07-27 13:46:50|14006.3|13946.3|14006.3|13946.3|14006.3|13946.3|14006.3|13946.3|0
1627393620000|2021-07-27 13:47:00|13998.5|13938.5|13993.8|13933.8|13998.5|13938.5|13993.8|13933.8|0
1627393630000|2021-07-27 13:47:10|13979.1|13939.1|14004.1|13944.1|14008.8|13948.8|13979.1|13933.8|0
1627393640000|2021-07-27 13:47:20|14004.4|13944.4|13998.8|13938.8|14013.8|13953.8|13996.3|13936.3|0
1627393650000|2021-07-27 13:47:30|13995.6|13935.6|13986.9|13926.9|13995.6|13935.6|13986.9|13926.9|0
1627393660000|2021-07-27 13:47:40|13990.3|13930.3|14001.3|13941.3|14003.8|13943.8|13989.4|13929.4|0
1627393680000|2021-07-27 13:48:00|13999.7|13939.7|13998.8|13938.8|13999.7|13939.7|13998.8|13938.8|0
1627393690000|2021-07-27 13:48:10|13991.3|13931.3|13988.8|13928.8|13991.3|13931.3|13988.8|13928.8|0
1627393730000|2021-07-27 13:48:50|13977.2|13937.2|13998.8|13938.8|13998.8|13938.8|13977.2|13932.5|0
1627393850000|2021-07-27 13:50:50|13996.3|13936.3|13996.3|13936.3|13996.3|13936.3|13996.3|13936.3|0
1627393950000|2021-07-27 13:52:30|13995.3|13935.3|13995.3|13935.3|13995.3|13935.3|13995.3|13935.3|0
1627394280000|2021-07-27 13:58:00|13980.3|13940.3|13980.3|13940.3|13980.3|13940.3|13980.3|13940.3|0
1627394390000|2021-07-27 13:59:50|13995.3|13935.3|13995.3|13935.3|13995.3|13935.3|13995.3|13935.3|0
1627394400000|2021-07-27 14:00:00|14011|13951|14005.3|13945.3|14011|13951|14005.3|13945.3|1
1627394410000|2021-07-27 14:00:10|13999.4|13939.4|14001.9|13941.9|14009.4|13949.4|13999.4|13939.4|4
1627394520000|2021-07-27 14:02:00|14008.1|13948.1|14009.4|13949.4|14010.3|13950.3|14008.1|13948.1|3
1627394530000|2021-07-27 14:02:10|||||||||1
1627394640000|2021-07-27 14:04:00|14011.9|13951.9|14011.9|13951.9|14011.9|13951.9|14011.9|13951.9|1
1627394870000|2021-07-27 14:07:50|||||||||1
1627394920000|2021-07-27 14:08:40|14016.9|13956.9|14026|13966|14026|13966|14016.9|13956.9|1
1627394930000|2021-07-27 14:08:50|14029.4|13969.4|14030.4|13990.4|14030.4|13990.4|14027.2|13969.4|0
1627394940000|2021-07-27 14:09:00|14029.4|13989.4|14029.4|13989.4|14029.4|13989.4|14029.4|13989.4|0
1627395060000|2021-07-27 14:11:00|14028.5|13988.5|14028.5|13988.5|14028.5|13988.5|14028.5|13988.5|0
1627395180000|2021-07-27 14:13:00|14022.8|13982.8|13996.9|13936.9|14022.8|13982.8|13996.9|13936.9|1
1627395190000|2021-07-27 14:13:10|13996|13936|13996|13936|13996|13936|13996|13936|0
1627395520000|2021-07-27 14:18:40|13995.3|13955.3|14001|13961|14001|13961|13995.3|13955.3|0
1627395530000|2021-07-27 14:18:50|13994.5|13970.5|13994.5|13970.5|13994.5|13970.5|13994.5|13970.5|0
1627395540000|2021-07-27 14:19:00|13995.5|13971.5|13995.5|13971.5|13995.5|13971.5|13995.5|13971.5|0
1627395620000|2021-07-27 14:20:20|||||||||1
1627395630000|2021-07-27 14:20:30|14001|13961|14003.5|13963.5|14003.5|13966.5|13990.5|13960|1
1627395640000|2021-07-27 14:20:40|14001.9|13961.9|14002.5|13962.5|14003.5|13963.5|14001|13961|0
1627395650000|2021-07-27 14:20:50|14003.5|13963.5|14001|13961|14003.5|13963.5|14001|13961|0
1627395660000|2021-07-27 14:21:00|14003.5|13963.5|14003.5|13963.5|14003.5|13963.5|14001|13961|0
1627395670000|2021-07-27 14:21:10|14001|13961|13990.5|13966.5|14003.5|13967.4|13990.5|13961|0
1627395910000|2021-07-27 14:25:10|14016|13956|14016|13956|14016|13956|14016|13956|0
1627395990000|2021-07-27 14:26:30|||||||||1
1627396040000|2021-07-27 14:27:20|14011.3|13971.3|14012.3|13972.3|14012.3|13972.3|14011.3|13971.3|0
1627396060000|2021-07-27 14:27:40|14014.8|13974.8|14014.8|13974.8|14014.8|13974.8|14014.8|13974.8|0
1627396070000|2021-07-27 14:27:50|14009.9|13985.9|14011.8|13987.8|14011.8|13987.8|14009.9|13985.9|0
1627396080000|2021-07-27 14:28:00|14014.3|13990.3|14014.3|13990.3|14014.3|13990.3|14014.3|13990.3|0
1627396110000|2021-07-27 14:28:30|14016.8|13992.8|14016.8|13992.8|14016.8|13992.8|14016.8|13992.8|0
1627396120000|2021-07-27 14:28:40|14016.4|13992.4|14016.4|13992.4|14016.4|13992.4|14016.4|13992.4|1
1627396150000|2021-07-27 14:29:10|14018.9|13994.9|14022.7|13998.7|14022.7|13998.7|14018.9|13994.9|8
1627396160000|2021-07-27 14:29:20|14047.2|13987.2|14047.2|13987.2|14047.2|13987.2|14047.2|13987.2|1
1627396170000|2021-07-27 14:29:30|14035.7|13995.7|14035.7|13995.7|14035.7|13995.7|14035.7|13995.7|0
1627396180000|2021-07-27 14:29:40|14046.3|13986.3|14033.8|13993.8|14046.3|13993.8|14033.8|13986.3|8
1627396200000|2021-07-27 14:30:00|||||||||1
1627396210000|2021-07-27 14:30:10|14034.7|13994.7|14034.7|13994.7|14034.7|13994.7|14034.7|13994.7|0
1627396220000|2021-07-27 14:30:20|14021.1|13997.1|14021.1|13997.1|14021.1|13997.1|14021.1|13997.1|0
1627396240000|2021-07-27 14:30:40|14020.2|13996.2|14020.2|13996.2|14020.2|13996.2|14020.2|13996.2|0
1627396410000|2021-07-27 14:33:30|||||||||1
1627396420000|2021-07-27 14:33:40|14055.7|13995.7|14055.7|13995.7|14059.7|13999.7|14055.7|13995.7|11
1627396430000|2021-07-27 14:33:50|14058.2|13998.2|14058.2|13998.2|14058.2|13998.2|14055.7|13995.7|0
1627396440000|2021-07-27 14:34:00|14055.7|13995.7|14055.7|13995.7|14058.2|13998.2|14055.7|13995.7|1
1627396450000|2021-07-27 14:34:10|14058.2|13998.2|14058.2|13998.2|14058.2|13998.2|14055.7|13995.7|1
1627396460000|2021-07-27 14:34:20|14055.7|13995.7|14055.7|13995.7|14058.2|13998.2|14055.7|13995.7|0
1627396510000|2021-07-27 14:35:10|14060.7|14000.7|14060.2|14036.2|14060.7|14036.2|14050.2|14000.7|3
1627396520000|2021-07-27 14:35:20|14064.2|14040.2|14064.2|14040.2|14064.2|14040.2|14064.2|14040.2|4
1627396530000|2021-07-27 14:35:30|14068.9|14044.9|14072.4|14048.4|14072.4|14048.4|14068.9|14044.9|5
1627396540000|2021-07-27 14:35:40|14080.1|14056.1|14089.2|14065.2|14089.2|14065.2|14080.1|14056.1|6
1627396550000|2021-07-27 14:35:50|14092.1|14068.1|14091.3|14031.3|14099.2|14068.1|14091.3|14031.3|2
1627396570000|2021-07-27 14:36:10|14098.8|14038.8|14103.8|14043.8|14103.8|14043.8|14098.8|14038.8|0
1627396600000|2021-07-27 14:36:40|14098.8|14058.8|14098.8|14058.8|14098.8|14058.8|14098.8|14058.8|1
1627396630000|2021-07-27 14:37:10|14084.2|14060.2|14084.2|14060.2|14084.2|14060.2|14084.2|14060.2|2
1627396640000|2021-07-27 14:37:20|14098.8|14058.8|14100.4|14060.4|14100.4|14060.4|14098.8|14058.8|2
1627396650000|2021-07-27 14:37:30|14101.3|14061.3|14111|14071|14111|14074.3|14090.5|14061.3|3
1627396700000|2021-07-27 14:38:20|14108|14084|14151|14091|14151|14091.5|14108|14084|3
1627396710000|2021-07-27 14:38:30|14156.9|14096.9|14156.9|14096.9|14156.9|14096.9|14156.9|14096.9|0
1627396720000|2021-07-27 14:38:40|14158.5|14098.5|14160.4|14100.4|14160.4|14100.4|14158.5|14098.5|0
1627396730000|2021-07-27 14:38:50|14162.9|14102.9|14162.9|14102.9|14162.9|14102.9|14162.9|14102.9|0
1627396740000|2021-07-27 14:39:00|14165.4|14105.4|14165.4|14105.4|14165.4|14105.4|14165.4|14105.4|0
1627396750000|2021-07-27 14:39:10|14120.4|14060.4|14110|14050|14120.4|14060.4|14108.5|14048.5|2
1627396770000|2021-07-27 14:39:30|14111|14051|14128.5|14068.5|14128.5|14068.5|14111|14051|0
1627396840000|2021-07-27 14:40:40|14137.8|14077.8|14147.9|14087.9|14147.9|14087.9|14137.8|14077.8|0
1627396890000|2021-07-27 14:41:30|14148.8|14088.8|14148.8|14088.8|14148.8|14088.8|14148.8|14088.8|0
1627396920000|2021-07-27 14:42:00|14147.9|14087.9|14147.9|14087.9|14147.9|14087.9|14147.9|14087.9|0
1627396960000|2021-07-27 14:42:40|14151|14091|14152.9|14092.9|14152.9|14092.9|14151|14091|0
1627396990000|2021-07-27 14:43:10|14155.4|14095.4|14155.4|14095.4|14155.4|14095.4|14155.4|14095.4|0
1627397020000|2021-07-27 14:43:40|14126|14066|14126|14066|14126|14066|14126|14066|1
1627397030000|2021-07-27 14:43:50|14136|14076|14156|14096|14156|14096|14136|14076|0
1627397040000|2021-07-27 14:44:00|14157.9|14097.9|14157.9|14097.9|14157.9|14097.9|14157.9|14097.9|0
1627397070000|2021-07-27 14:44:30|14159.4|14099.4|14162.9|14102.9|14162.9|14102.9|14159.4|14099.4|0
1627397080000|2021-07-27 14:44:40|14165.4|14105.4|14157.9|14117.9|14165.4|14117.9|14157.9|14105.4|0
1627397090000|2021-07-27 14:44:50|||||||||4
1627397100000|2021-07-27 14:45:00|14171|14111|14181.7|14157.7|14181.7|14157.7|14168|14111|2
1627397110000|2021-07-27 14:45:10|14172.3|14148.3|14179.7|14139.7|14179.7|14148.3|14172.3|14139.7|1
1627397120000|2021-07-27 14:45:20|14174.2|14150.2|14207.3|14183.3|14212.8|14183.3|14174.2|14139.7|2
1627397130000|2021-07-27 14:45:30|14205.3|14145.3|14198.8|14138.8|14205.3|14145.3|14198.8|14138.8|3
1627397140000|2021-07-27 14:45:40|14173|14149|14182.5|14142.5|14182.5|14149|14173|14142.5|1
1627397170000|2021-07-27 14:46:10|14173|14149|14190.3|14130.3|14200.3|14149|14173|14130.3|2
1627397180000|2021-07-27 14:46:20|14185.3|14125.3|14185.3|14125.3|14185.3|14125.3|14185.3|14125.3|1
1627397200000|2021-07-27 14:46:40|14191.3|14131.3|14191.3|14131.3|14191.3|14131.3|14191.3|14131.3|0
1627397220000|2021-07-27 14:47:00|14188.2|14128.2|14188.2|14128.2|14188.2|14128.2|14188.2|14128.2|0
1627397270000|2021-07-27 14:47:50|14185.7|14125.7|14175|14115|14185.7|14125.7|14175|14115|2
1627397280000|2021-07-27 14:48:00|14173.2|14113.2|14173.2|14113.2|14173.2|14113.2|14173.2|14113.2|0
1627397290000|2021-07-27 14:48:10|14174.1|14114.1|14186.6|14126.6|14186.6|14126.6|14174.1|14114.1|0
1627397300000|2021-07-27 14:48:20|14171.3|14111.3|14162.5|14102.5|14171.3|14111.3|14162.5|14102.5|0
1627397310000|2021-07-27 14:48:30|14154.8|14094.8|14141|14081|14154.8|14094.8|14141|14081|0
1627397320000|2021-07-27 14:48:40|14136|14076|14136|14076|14136|14076|14136|14076|0
1627397330000|2021-07-27 14:48:50|14131.3|14071.3|14155.7|14095.7|14155.7|14095.7|14128.5|14068.5|0
1627397340000|2021-07-27 14:49:00|14154.1|14094.1|14154.1|14094.1|14154.1|14094.1|14154.1|14094.1|0
1627397400000|2021-07-27 14:50:00|14150.3|14090.3|14150.3|14090.3|14150.3|14090.3|14150.3|14090.3|0
1627397420000|2021-07-27 14:50:20|14147.8|14087.8|14142.8|14082.8|14147.8|14087.8|14142.8|14082.8|0
1627397470000|2021-07-27 14:51:10|14139.7|14079.7|14139.7|14079.7|14139.7|14079.7|14139.7|14079.7|0
1627397480000|2021-07-27 14:51:20|14180.8|14156.8|14141|14081|14180.8|14156.8|14141|14081|4
1627397490000|2021-07-27 14:51:30|14171|14111|14171|14111|14171|14111|14171|14111|0
1627397680000|2021-07-27 14:54:40|14153.9|14093.9|14171.3|14111.3|14171.3|14111.3|14139.7|14079.7|1
1627397700000|2021-07-27 14:55:00|14173.2|14113.2|14173.2|14113.2|14173.2|14113.2|14173.2|14113.2|0
1627397710000|2021-07-27 14:55:10|14175.1|14115.1|14175.1|14115.1|14175.1|14115.1|14175.1|14115.1|0
1627397730000|2021-07-27 14:55:30|14157.6|14097.6|14141|14081|14157.6|14097.6|14139.7|14079.7|4
1627397740000|2021-07-27 14:55:40|14133.5|14073.5|14137.9|14077.9|14144.1|14084.1|14133.5|14073.5|1
1627397750000|2021-07-27 14:55:50|14131|14071|14133.5|14073.5|14134.1|14074.1|14128.5|14068.5|0
1627397780000|2021-07-27 14:56:20|14121|14061|14121|14061|14121|14061|14121|14061|0
1627397790000|2021-07-27 14:56:30|14116|14056|14116|14056|14116|14056|14116|14056|1
1627397840000|2021-07-27 14:57:20|14106|14046|14107.6|14047.6|14107.6|14047.6|14106|14046|0
1627397850000|2021-07-27 14:57:30|14108.5|14048.5|14108.5|14048.5|14108.5|14048.5|14108.5|14048.5|0
1627398010000|2021-07-27 15:00:10|14111|14051|14111|14051|14111|14051|14111|14051|0
1627398110000|2021-07-27 15:01:50|14113.5|14053.5|14113.5|14053.5|14113.5|14053.5|14113.5|14053.5|0
1627398130000|2021-07-27 15:02:10|14118.5|14058.5|14125.1|14065.1|14125.1|14065.1|14118.5|14058.5|0
1627398140000|2021-07-27 15:02:20|14147.8|14087.8|14150.3|14090.3|14150.3|14090.3|14147.8|14087.8|3
1627398150000|2021-07-27 15:02:30|14148.8|14088.8|14157.2|14097.2|14165.3|14105.3|14148.8|14088.8|0
1627398160000|2021-07-27 15:02:40|14155.7|14095.7|14155.7|14095.7|14155.7|14095.7|14155.7|14095.7|0
1627398180000|2021-07-27 15:03:00|14160.7|14100.7|14164.7|14104.7|14166.3|14106.3|14160.7|14100.7|0
1627398240000|2021-07-27 15:04:00|14167.8|14107.8|14177.2|14117.2|14177.2|14117.2|14167.8|14107.8|0
1627398250000|2021-07-27 15:04:10|14178.8|14118.8|14178.8|14118.8|14178.8|14118.8|14178.8|14118.8|0
1627398280000|2021-07-27 15:04:40|14184.5|14124.5|14184.5|14124.5|14184.5|14124.5|14184.5|14124.5|0
1627398310000|2021-07-27 15:05:10|14175.1|14115.1|14172.3|14112.3|14175.1|14115.1|14172.3|14112.3|0
1627398340000|2021-07-27 15:05:40|14171.6|14131.6|14173.5|14133.5|14173.5|14133.5|14171.6|14131.6|0
1627398350000|2021-07-27 15:05:50|14199.7|14139.7|14199.7|14139.7|14199.7|14139.7|14199.7|14139.7|1
1627398360000|2021-07-27 15:06:00|14207.9|14147.9|14212.6|14152.6|14212.6|14152.6|14207.9|14147.9|0
1627398370000|2021-07-27 15:06:10|14204.1|14164.1|14218.8|14158.8|14218.8|14164.1|14204.1|14157.2|1
1627398390000|2021-07-27 15:06:30|14210.3|14170.3|14210.3|14170.3|14210.3|14170.3|14210.3|14170.3|0
1627398430000|2021-07-27 15:07:10|14213.5|14173.5|14216|14176|14216|14176|14213.5|14173.5|7
1627398510000|2021-07-27 15:08:30|14217.5|14177.5|14217.5|14177.5|14217.5|14177.5|14217.5|14177.5|1
1627398570000|2021-07-27 15:09:30|14206.4|14182.4|14217|14193|14218.6|14194.6|14206.4|14182.4|1
1627398580000|2021-07-27 15:09:40|14216.1|14192.1|14218.6|14194.6|14218.6|14194.6|14216.1|14192.1|2
1627398590000|2021-07-27 15:09:50|14217.6|14193.6|14219.4|14179.4|14219.4|14193.6|14217.6|14179.4|6
1627398640000|2021-07-27 15:10:40|14220.4|14180.4|14220.4|14180.4|14220.4|14180.4|14220.4|14180.4|0
1627398660000|2021-07-27 15:11:00|14218.8|14178.8|14221.9|14181.9|14231.9|14183.5|14218.8|14171.9|0
1627398690000|2021-07-27 15:11:30|14210.8|14186.8|14205.1|14181.1|14211.7|14187.7|14205.1|14181.1|1
1627398700000|2021-07-27 15:11:40|14209.8|14185.8|14206.7|14182.7|14211.7|14187.7|14205.1|14181.1|2
1627398710000|2021-07-27 15:11:50|14216.2|14176.2|14216.2|14176.2|14216.2|14176.2|14216.2|14176.2|1
1627398720000|2021-07-27 15:12:00|14215.3|14175.3|14197.3|14173.3|14215.3|14175.3|14197.3|14173.3|0
1627398730000|2021-07-27 15:12:10|14209.8|14185.8|14215.3|14175.3|14216.2|14185.8|14205.7|14175.3|5
1627398780000|2021-07-27 15:13:00|14205.7|14181.7|14205.7|14181.7|14205.7|14181.7|14205.7|14181.7|0
1627398790000|2021-07-27 15:13:10|14215.3|14175.3|14215.3|14175.3|14215.3|14175.3|14215.3|14175.3|1
1627398850000|2021-07-27 15:14:10|14218.7|14178.7|14218.7|14178.7|14218.7|14178.7|14218.7|14178.7|0
1627398860000|2021-07-27 15:14:20|14220.3|14180.3|14221.2|14181.2|14221.2|14181.2|14219.7|14179.7|0
1627398900000|2021-07-27 15:15:00|14222.2|14182.2|14212.6|14188.6|14222.2|14188.6|14212.6|14182.2|0
1627398910000|2021-07-27 15:15:10|14216.7|14192.7|14222.2|14182.2|14222.2|14192.7|14216.7|14182.2|3
1627398940000|2021-07-27 15:15:40|||||||||2
1627398960000|2021-07-27 15:16:00|14227.8|14187.8|14228.7|14188.7|14230.3|14190.3|14227.8|14187.8|5
1627398970000|2021-07-27 15:16:10|14230.3|14190.3|14224.8|14200.8|14231.2|14200.8|14223.9|14187.8|0
1627398980000|2021-07-27 15:16:20|14229.5|14205.5|14286|14226|14286|14226|14229.5|14205.5|25
1627398990000|2021-07-27 15:16:30|14272.8|14212.8|14272.8|14212.8|14272.8|14212.8|14272.8|14212.8|0
1627399000000|2021-07-27 15:16:40|14261.5|14201.5|14261.5|14201.5|14261.5|14201.5|14261.5|14201.5|0
1627399020000|2021-07-27 15:17:00|14262.4|14202.4|14278.6|14218.6|14278.6|14218.6|14262.4|14202.4|2
1627399030000|2021-07-27 15:17:10|14277.1|14217.1|14295.8|14235.8|14295.8|14235.8|14277.1|14217.1|0
1627399040000|2021-07-27 15:17:20|14297.3|14237.3|14300.2|14240.2|14300.2|14240.2|14297.3|14237.3|0
1627399050000|2021-07-27 15:17:30|||||||||1
1627399070000|2021-07-27 15:17:50|14298.6|14238.6|14302.7|14242.7|14302.7|14242.7|14298.6|14238.6|0
1627399080000|2021-07-27 15:18:00|14305.2|14245.2|14316.5|14256.5|14316.5|14256.5|14305.2|14245.2|0
1627399090000|2021-07-27 15:18:10|14320.2|14260.2|14320.2|14260.2|14320.2|14260.2|14320.2|14260.2|0
1627399110000|2021-07-27 15:18:30|14321.2|14261.2|14321.2|14261.2|14321.2|14261.2|14321.2|14261.2|0
1627399120000|2021-07-27 15:18:40|14319.6|14259.6|14291.9|14251.9|14319.6|14259.6|14291.9|14251.9|0
1627399130000|2021-07-27 15:18:50|14295.6|14235.6|14295.6|14235.6|14295.6|14235.6|14295.6|14235.6|1
1627399140000|2021-07-27 15:19:00|14297.2|14237.2|14297.2|14237.2|14297.2|14237.2|14297.2|14237.2|0
1627399150000|2021-07-27 15:19:10|14296.2|14236.2|14293.1|14233.1|14296.2|14236.2|14293.1|14233.1|4
1627399170000|2021-07-27 15:19:30|14288.4|14228.4|14288.4|14228.4|14288.4|14228.4|14288.4|14228.4|1
1627399180000|2021-07-27 15:19:40|14289.4|14229.4|14292.5|14232.5|14292.5|14232.5|14289.4|14229.4|1
1627399200000|2021-07-27 15:20:00|14290.9|14230.9|14290.9|14230.9|14290.9|14230.9|14290.9|14230.9|0
1627399230000|2021-07-27 15:20:30|14294|14234|14312.1|14252.1|14315.2|14255.2|14290.9|14230.9|0
1627399240000|2021-07-27 15:20:40|14317.8|14257.8|14331.2|14271.2|14348.7|14288.7|14317.8|14257.8|8
1627399250000|2021-07-27 15:20:50|14326.5|14266.5|14324.6|14264.6|14326.5|14266.5|14324.6|14264.6|0
1627399260000|2021-07-27 15:21:00|14328.7|14268.7|14336.2|14276.2|14336.2|14276.2|14328.7|14268.7|0
1627399300000|2021-07-27 15:21:40|14314.9|14254.9|14316.5|14256.5|14318|14258|14314.9|14254.9|1
1627399330000|2021-07-27 15:22:10|14321.5|14261.5|14339.3|14279.3|14339.3|14279.3|14321.5|14261.5|0
1627399340000|2021-07-27 15:22:20|14341.2|14281.2|14339.3|14279.3|14341.2|14281.2|14336.5|14276.5|2
1627399350000|2021-07-27 15:22:30|14338.7|14278.7|14338.7|14278.7|14338.7|14278.7|14338.7|14278.7|0
1627399370000|2021-07-27 15:22:50|14298.3|14274.3|14292.8|14252.8|14298.3|14274.3|14292.8|14252.8|4
1627399380000|2021-07-27 15:23:00|14326.2|14266.2|14334.3|14274.3|14334.3|14274.3|14323.1|14263.1|1
1627399390000|2021-07-27 15:23:10|14326.5|14266.5|14305.7|14281.7|14337.4|14286.4|14305.7|14265|2
1627399400000|2021-07-27 15:23:20|14312.8|14252.8|14312.8|14252.8|14312.8|14252.8|14310.3|14250.3|2
1627399410000|2021-07-27 15:23:30|14310.6|14270.6|14329.9|14269.9|14329.9|14281.7|14304.1|14269.9|2
1627399420000|2021-07-27 15:23:40|14328.7|14288.7|14323.2|14299.2|14335.6|14299.2|14323.2|14275.6|1
1627399430000|2021-07-27 15:23:50|14322.8|14262.8|14320.3|14260.3|14322.8|14262.8|14320.3|14260.3|3
1627399440000|2021-07-27 15:24:00|14315.3|14255.3|14318.4|14258.4|14318.4|14258.4|14315.3|14255.3|0
1627399450000|2021-07-27 15:24:10|14315.3|14255.3|14315.3|14255.3|14315.3|14255.3|14315.3|14255.3|1
1627399490000|2021-07-27 15:24:50|14310.6|14250.6|14305|14245|14310.6|14250.6|14305|14245|0
1627399530000|2021-07-27 15:25:30|14313.7|14253.7|14313.7|14253.7|14313.7|14253.7|14313.7|14253.7|0
1627399580000|2021-07-27 15:26:20|14283.2|14259.2|14283.2|14259.2|14283.2|14259.2|14283.2|14259.2|1
1627399590000|2021-07-27 15:26:30|||||||||2
1627399600000|2021-07-27 15:26:40|14287.9|14263.9|14313.7|14253.7|14313.7|14263.9|14287.9|14253.7|2
1627399620000|2021-07-27 15:27:00|14287.9|14263.9|14283.2|14259.2|14287.9|14263.9|14283.2|14259.2|1
1627399630000|2021-07-27 15:27:10|14288.7|14248.7|14283.2|14259.2|14288.7|14259.2|14283.2|14248.7|3
1627399640000|2021-07-27 15:27:20|14313.7|14253.7|14313.7|14253.7|14313.7|14253.7|14313.7|14253.7|2
1627399650000|2021-07-27 15:27:30|14312.8|14252.8|14312.1|14252.1|14315.3|14255.3|14312.1|14252.1|1
1627399660000|2021-07-27 15:27:40|14312.8|14252.8|14312.1|14252.1|14317.8|14262|14286|14249.6|1
1627399680000|2021-07-27 15:28:00|14311.2|14251.2|14286|14262|14311.2|14262|14286|14248.7|0
1627399690000|2021-07-27 15:28:10|14283.2|14259.2|14283.2|14259.2|14283.2|14259.2|14280.7|14256.7|3
1627399700000|2021-07-27 15:28:20|||||||||2
1627399710000|2021-07-27 15:28:30|14288.9|14264.9|14314.6|14274.6|14316.2|14284.2|14288.9|14251.2|1
1627399720000|2021-07-27 15:28:40|14313.7|14273.7|14313.7|14273.7|14314.6|14284.2|14307.3|14273.7|0
1627399730000|2021-07-27 15:28:50|14308.2|14284.2|14313.7|14273.7|14316.2|14284.2|14307.3|14273.7|0
1627399740000|2021-07-27 15:29:00|14308.2|14284.2|14284.1|14260.1|14316.2|14284.2|14284.1|14260.1|1
1627399750000|2021-07-27 15:29:10|14283.2|14259.2|14316.2|14256.2|14318.7|14259.2|14283.2|14252.1|2
1627399760000|2021-07-27 15:29:20|14314.6|14254.6|14316.2|14256.2|14318.7|14258.7|14313.7|14253.7|0
1627399770000|2021-07-27 15:29:30|14315.3|14255.3|14313.7|14253.7|14318.7|14258.7|14313.7|14253.7|0
1627399780000|2021-07-27 15:29:40|14316.2|14256.2|14313.1|14253.1|14317.8|14257.8|14312.1|14252.1|0
1627399830000|2021-07-27 15:30:30|||||||||1
1627399840000|2021-07-27 15:30:40|14310.3|14250.3|14310.3|14250.3|14310.3|14250.3|14310.3|14250.3|0
1627399860000|2021-07-27 15:31:00|14313.1|14253.1|14313.1|14253.1|14313.1|14253.1|14313.1|14253.1|0
1627399900000|2021-07-27 15:31:40|14310.6|14250.6|14309.6|14249.6|14310.6|14250.6|14309.6|14249.6|0
1627399930000|2021-07-27 15:32:10|14310.6|14250.6|14310.6|14250.6|14310.6|14250.6|14310.6|14250.6|0
1627399940000|2021-07-27 15:32:20|14312.1|14252.1|14315.9|14255.9|14315.9|14255.9|14312.1|14252.1|0
1627399950000|2021-07-27 15:32:30|14314.4|14254.4|14314.4|14254.4|14315.9|14255.9|14314.4|14254.4|0
1627399960000|2021-07-27 15:32:40|14315.9|14255.9|14314.4|14254.4|14315.9|14255.9|14314.4|14254.4|0
1627400000000|2021-07-27 15:33:20|14315|14255|14315|14255|14315|14255|14313.4|14253.4|0
1627400010000|2021-07-27 15:33:30|14313.4|14253.4|14313.4|14253.4|14315|14255|14313.4|14253.4|0
1627400030000|2021-07-27 15:33:50|14315|14255|14315|14255|14315|14255|14313.4|14253.4|0
1627400040000|2021-07-27 15:34:00|14313.4|14253.4|14313.4|14253.4|14315|14255|14313.4|14253.4|0
1627400050000|2021-07-27 15:34:10|14315|14255|14313.4|14253.4|14315|14255|14313.4|14253.4|0
1627400060000|2021-07-27 15:34:20|14315|14255|14315|14255|14315|14255|14313.4|14253.4|0
1627400070000|2021-07-27 15:34:30|14313.4|14253.4|14315|14255|14315|14255|14313.4|14253.4|0
1627400080000|2021-07-27 15:34:40|14313.4|14253.4|14313.4|14253.4|14315|14255|14313.4|14253.4|0
1627400090000|2021-07-27 15:34:50|14315|14255|14315|14255|14315|14255|14313.4|14253.4|0
1627400100000|2021-07-27 15:35:00|14313.4|14253.4|14315|14255|14315|14255|14313.4|14253.4|0
1627400110000|2021-07-27 15:35:10|14313.4|14253.4|14313.4|14253.4|14315|14255|14313.4|14253.4|0
1627400120000|2021-07-27 15:35:20|14315|14255|14313.4|14253.4|14315|14255|14313.4|14253.4|0
1627400130000|2021-07-27 15:35:30|14315|14255|14313.4|14253.4|14315|14255|14313.4|14253.4|0
1627400140000|2021-07-27 15:35:40|14315|14255|14293.4|14253.4|14315|14264.5|14287|14253.4|5
1627400150000|2021-07-27 15:35:50|||||||||1
1627400200000|2021-07-27 15:36:40|14298.8|14238.8|14281.2|14241.2|14298.8|14246.2|14281.2|14238.8|1
1627400220000|2021-07-27 15:37:00|14285.3|14245.3|14285.3|14245.3|14285.3|14245.3|14285.3|14245.3|0
1627400230000|2021-07-27 15:37:10|14286.2|14246.2|14286.2|14246.2|14286.2|14246.2|14286.2|14246.2|0
1627400260000|2021-07-27 15:37:40|14281.3|14257.3|14281.3|14257.3|14281.3|14257.3|14281.3|14257.3|0
1627400270000|2021-07-27 15:37:50|14283.2|14259.2|14288.1|14248.1|14288.1|14259.2|14283.2|14248.1|1
1627400280000|2021-07-27 15:38:00|14286.2|14246.2|14305.3|14245.3|14310.3|14259.2|14281.3|14245.3|1
1627400290000|2021-07-27 15:38:10|14253.2|14229.2|14253.2|14229.2|14253.2|14229.2|14253.2|14229.2|4
1627400300000|2021-07-27 15:38:20|14293.7|14233.7|14293.7|14233.7|14293.7|14233.7|14293.7|14233.7|1
1627400310000|2021-07-27 15:38:30|14281.2|14221.2|14281.2|14221.2|14281.2|14221.2|14281.2|14221.2|0
1627400320000|2021-07-27 15:38:40|||||||||1
1627400340000|2021-07-27 15:39:00|14250.7|14226.7|14250.7|14226.7|14250.7|14226.7|14250.7|14226.7|0
1627400350000|2021-07-27 15:39:10|14281.2|14221.2|14257|14233|14281.2|14233|14257|14221.2|2
1627400360000|2021-07-27 15:39:20|14253.2|14229.2|14256|14232|14283.7|14249.2|14253.2|14218.7|3
1627400370000|2021-07-27 15:39:30|14253.2|14229.2|14281.2|14221.2|14281.2|14233|14253.2|14221.2|3
1627400380000|2021-07-27 15:39:40|14274.3|14234.3|14276.2|14236.2|14276.2|14236.2|14274.3|14234.3|0
1627400410000|2021-07-27 15:40:10|14281.2|14221.2|14276.2|14236.2|14281.2|14236.2|14276.2|14221.2|1
1627400420000|2021-07-27 15:40:20|14283.1|14223.1|14282.8|14222.8|14283.1|14223.1|14282.8|14222.8|0
1627400430000|2021-07-27 15:40:30|14283.7|14223.7|14278.7|14218.7|14283.7|14223.7|14278.7|14218.7|0
1627400470000|2021-07-27 15:41:10|||||||||2
1627400540000|2021-07-27 15:42:20|14263.7|14203.7|14266.2|14206.2|14266.2|14206.2|14263.7|14203.7|1
1627400550000|2021-07-27 15:42:30|14264.7|14204.7|14262.2|14202.2|14264.7|14204.7|14262.2|14202.2|0
1627400560000|2021-07-27 15:42:40|14261.2|14201.2|14253.7|14193.7|14261.2|14201.2|14253.7|14193.7|0
1627400570000|2021-07-27 15:42:50|14261.2|14201.2|14261.2|14201.2|14261.2|14201.2|14261.2|14201.2|2
1627400580000|2021-07-27 15:43:00|14251.2|14191.2|14251.2|14191.2|14251.2|14191.2|14251.2|14191.2|0
1627400730000|2021-07-27 15:45:30|14248.2|14224.2|14248.2|14224.2|14248.2|14224.2|14248.2|14224.2|0
1627400780000|2021-07-27 15:46:20|14248.7|14188.7|14243.7|14203.7|14248.7|14203.7|14243.7|14188.7|3
1627400820000|2021-07-27 15:47:00|14240.7|14216.7|14245.7|14221.7|14245.7|14221.7|14240.7|14216.7|0
1627400850000|2021-07-27 15:47:30|14254.4|14194.4|14237.2|14197.2|14254.4|14202.2|14236.2|14193.7|2
1627400860000|2021-07-27 15:47:40|14236.2|14196.2|14236.2|14196.2|14236.2|14196.2|14236.2|14196.2|0
1627400880000|2021-07-27 15:48:00|14233.7|14193.7|14224.2|14200.2|14233.7|14200.2|14224.2|14193.7|1
1627400890000|2021-07-27 15:48:10|14223.2|14199.2|14223.2|14199.2|14223.2|14199.2|14223.2|14199.2|0
1627400920000|2021-07-27 15:48:40|14251.2|14191.2|14236.2|14196.2|14251.2|14197.2|14236.2|14188.7|4
1627400930000|2021-07-27 15:48:50|14233.7|14193.7|14233.7|14193.7|14233.7|14193.7|14233.7|14193.7|0
1627400940000|2021-07-27 15:49:00|14236.2|14196.2|14233.7|14193.7|14236.2|14196.2|14233.7|14193.7|0
1627400950000|2021-07-27 15:49:10|14224.3|14184.3|14206.2|14146.2|14224.3|14184.3|14200.7|14146.2|5
1627400960000|2021-07-27 15:49:20|14204.7|14144.7|14198.7|14138.7|14204.7|14144.7|14198.7|14138.7|0
1627400970000|2021-07-27 15:49:30|14186.2|14126.2|14192.2|14132.2|14192.2|14132.2|14186.2|14126.2|4
1627400980000|2021-07-27 15:49:40|14191.2|14131.2|14189.7|14129.7|14191.2|14131.2|14189.7|14129.7|0
1627400990000|2021-07-27 15:49:50|14201.2|14141.2|14201.2|14141.2|14201.2|14141.2|14201.2|14141.2|0
1627401000000|2021-07-27 15:50:00|14202.8|14142.8|14205.3|14145.3|14205.3|14145.3|14202.8|14142.8|0
1627401010000|2021-07-27 15:50:10|14206.2|14146.2|14206.2|14146.2|14206.2|14146.2|14206.2|14146.2|0
1627401080000|2021-07-27 15:51:20|14207.8|14147.8|14223.7|14163.7|14223.7|14163.7|14207.8|14147.8|1
1627401100000|2021-07-27 15:51:40|14211.2|14171.2|14211.2|14171.2|14211.2|14171.2|14211.2|14171.2|1
1627401160000|2021-07-27 15:52:40|14216.2|14176.2|14217.8|14177.8|14217.8|14177.8|14216.2|14176.2|0
1627401180000|2021-07-27 15:53:00|14218.7|14178.7|14218.7|14178.7|14218.7|14178.7|14218.7|14178.7|0
1627401190000|2021-07-27 15:53:10|14215.4|14191.4|14218.2|14194.2|14218.2|14194.2|14215.4|14191.4|0
1627401200000|2021-07-27 15:53:20|14220.7|14196.7|14220.7|14196.7|14220.7|14196.7|14220.7|14196.7|0
1627401210000|2021-07-27 15:53:30|14222.5|14182.5|14222.5|14182.5|14222.5|14182.5|14222.5|14182.5|0
1627401220000|2021-07-27 15:53:40|14218.7|14178.7|14218.7|14178.7|14218.7|14178.7|14218.7|14178.7|0
1627401250000|2021-07-27 15:54:10|14213.8|14189.8|14215.7|14191.7|14215.7|14191.7|14213.8|14189.8|0
1627401270000|2021-07-27 15:54:30|14203.4|14179.4|14216.2|14156.2|14216.2|14179.4|14198.7|14138.7|2
1627401290000|2021-07-27 15:54:50|14213.2|14189.2|14213.2|14189.2|14213.2|14189.2|14213.2|14189.2|0
1627401310000|2021-07-27 15:55:10|14216.3|14192.3|14216.3|14192.3|14216.3|14192.3|14216.3|14192.3|0
1627401330000|2021-07-27 15:55:30|14218.2|14194.2|14218.2|14194.2|14218.2|14194.2|14218.2|14194.2|0
1627401340000|2021-07-27 15:55:40|14219.2|14195.2|14219.2|14195.2|14219.2|14195.2|14219.2|14195.2|0
1627401350000|2021-07-27 15:55:50|14221.7|14197.7|14219.7|14179.7|14221.7|14197.7|14216.9|14179.7|1
1627401360000|2021-07-27 15:56:00|14218.7|14178.7|14218.7|14178.7|14218.7|14185.2|14209.2|14178.7|0
1627401370000|2021-07-27 15:56:10|14218.2|14194.2|14218.2|14194.2|14218.2|14194.2|14218.2|14194.2|0
1627401400000|2021-07-27 15:56:40|14218.7|14178.7|14218.7|14178.7|14218.7|14178.7|14218.7|14178.7|1
1627401410000|2021-07-27 15:56:50|14219.2|14195.2|14219.2|14195.2|14219.2|14195.2|14219.2|14195.2|0
1627401450000|2021-07-27 15:57:30|14217.6|14193.6|14204.7|14164.7|14217.6|14193.6|14194.7|14134.7|3
1627401460000|2021-07-27 15:57:40|14195.1|14171.1|14216.8|14176.8|14222.2|14176.8|14194.2|14152.2|0
1627401470000|2021-07-27 15:57:50|14211.2|14171.2|14189.2|14165.2|14211.2|14171.2|14189.2|14165.2|1
1627401480000|2021-07-27 15:58:00|14219.7|14159.7|14221.2|14161.2|14221.2|14161.2|14219.7|14159.7|0
1627401490000|2021-07-27 15:58:10|14222.2|14162.2|14222.2|14162.2|14222.2|14162.2|14222.2|14162.2|0
1627401510000|2021-07-27 15:58:30|14219.7|14179.7|14219.7|14179.7|14219.7|14179.7|14219.7|14179.7|0
1627401520000|2021-07-27 15:58:40|14222.2|14159.7|14222.2|14162.2|14222.2|14162.2|14222.2|14159.7|1
1627401550000|2021-07-27 15:59:10|14233.1|14173.1|14252.2|14192.2|14252.2|14192.2|14233.1|14173.1|11
1627401600000|2021-07-27 16:00:00|14246.8|14206.8|14246.8|14206.8|14246.8|14206.8|14246.8|14206.8|0
1627401610000|2021-07-27 16:00:10|14249.7|14209.7|14249.7|14209.7|14249.7|14209.7|14249.7|14209.7|0
1627401650000|2021-07-27 16:00:50|14243.1|14203.1|14247.2|14187.2|14247.2|14203.1|14242.2|14182.2|1
1627401660000|2021-07-27 16:01:00|14244.7|14184.7|14244.7|14184.7|14244.7|14184.7|14244.7|14184.7|0
1627401680000|2021-07-27 16:01:20||14204.7||14204.7||14204.7||14204.7|0
1627401710000|2021-07-27 16:01:50|14241.6|14184.7|14241.6|14181.6|14241.6|14184.7|14241.6|14181.6|3
1627401720000|2021-07-27 16:02:00|14239.7|14179.7|14244.7|14184.7|14244.7|14184.7|14239.7|14179.7|0
1627401730000|2021-07-27 16:02:10|14242.2|14182.2|14239.7|14179.7|14242.2|14182.2|14239.7|14179.7|0
1627401770000|2021-07-27 16:02:50||14199.7||14199.7||14199.7||14199.7|0
1627401860000|2021-07-27 16:04:20|14234.8|14210.8|14234.8|14210.8|14234.8|14210.8|14234.8|14210.8|0
1627401870000|2021-07-27 16:04:30|14236.7|14212.7|14239.7|14199.7|14239.7|14212.7|14236.7|14199.7|1
1627401940000|2021-07-27 16:05:40|14236.7|14212.7|14277.2|14217.2|14277.2|14217.2|14236.7|14208.7|11
1627401950000|2021-07-27 16:05:50|||||||||1
1627401960000|2021-07-27 16:06:00|14246.8|14222.8|14279.7|14219.7|14279.7|14222.8|14239.2|14215.2|2
1627401970000|2021-07-27 16:06:10|14282.2|14222.2|14262|14238|14284.7|14238|14262|14222.2|0
1627401990000|2021-07-27 16:06:30|14259.2|14235.2|14259.2|14235.2|14259.2|14235.2|14259.2|14235.2|0
1627402010000|2021-07-27 16:06:50|||||||||1
1627402020000|2021-07-27 16:07:00|14264.7|14224.7|14264.7|14224.7|14264.7|14224.7|14264.7|14224.7|3
1627402030000|2021-07-27 16:07:10|14282.2|14222.2|14282.2|14222.2|14282.2|14222.2|14282.2|14222.2|5
1627402040000|2021-07-27 16:07:20|14284.7|14224.7|14284.7|14224.7|14284.7|14224.7|14284.7|14224.7|0
1627402070000|2021-07-27 16:07:50|14282.2|14222.2|14282.2|14222.2|14282.2|14222.2|14282.2|14222.2|1
1627402100000|2021-07-27 16:08:20|14259.2|14235.2|14259.2|14235.2|14259.2|14235.2|14259.2|14235.2|0
1627402160000|2021-07-27 16:09:20|14264.7|14224.7|14264.7|14224.7|14264.7|14224.7|14264.7|14224.7|0
1627402320000|2021-07-27 16:12:00|14279.3|14219.3|14279.3|14219.3|14279.3|14219.3|14279.3|14219.3|1
1627402330000|2021-07-27 16:12:10|14282.2|14222.2|14282.2|14222.2|14282.2|14222.2|14282.2|14222.2|0
1627402530000|2021-07-27 16:15:30|14279.7|14239.7|14279.7|14239.7|14279.7|14239.7|14279.7|14239.7|0
1627402540000|2021-07-27 16:15:40|14274.8|14250.8|14289.7|14249.7|14289.7|14250.8|14274.8|14249.7|0
1627402560000|2021-07-27 16:16:00|14284.8|14260.8|14313.1|14253.1|14313.1|14266.5|14284.8|14253.1|2
1627402570000|2021-07-27 16:16:10|14311.2|14251.2|14299.7|14239.7|14311.2|14251.2|14299.7|14239.7|0
1627402610000|2021-07-27 16:16:50|14297.2|14237.2|14297.2|14237.2|14297.2|14237.2|14297.2|14237.2|0
1627402630000|2021-07-27 16:17:10|14302.2|14242.2|14302.2|14242.2|14302.2|14242.2|14302.2|14242.2|0
1627402670000|2021-07-27 16:17:50|14300.6|14240.6|14297.8|14237.8|14300.6|14240.6|14294.7|14234.7|0
1627402680000|2021-07-27 16:18:00|14299.7|14239.7|14299.7|14239.7|14299.7|14239.7|14299.7|14239.7|0
1627402720000|2021-07-27 16:18:40|14301.2|14241.2|14303.7|14243.7|14303.7|14243.7|14301.2|14241.2|0
1627402730000|2021-07-27 16:18:50|14309.7|14249.7|14309.7|14249.7|14309.7|14249.7|14309.7|14249.7|0
1627402740000|2021-07-27 16:19:00|14302.2|14262.2|14302.2|14262.2|14302.2|14262.2|14302.2|14262.2|0
1627402750000|2021-07-27 16:19:10|||||||||1
1627402800000|2021-07-27 16:20:00|14304.7|14264.7|14301.7|14277.7|14304.7|14277.7|14298.2|14263.7|0
1627402810000|2021-07-27 16:20:10|14304.2|14280.2|14304.2|14280.2|14304.2|14280.2|14304.2|14280.2|0
1627402900000|2021-07-27 16:21:40|14305.1|14281.1|14305.1|14281.1|14305.1|14281.1|14305.1|14281.1|0
1627402910000|2021-07-27 16:21:50|14306.1|14282.1|14306.1|14282.1|14306.1|14282.1|14306.1|14282.1|3
1627402920000|2021-07-27 16:22:00|14305.1|14281.1|14335.6|14275.6|14335.6|14281.1|14305.1|14275.6|12
1627402980000|2021-07-27 16:23:00|14337.2|14277.2|14338.8|14278.8|14338.8|14278.8|14337.2|14277.2|8
1627403000000|2021-07-27 16:23:20|14344.4|14284.4|14344.4|14284.4|14344.4|14284.4|14344.4|14284.4|3
1627403010000|2021-07-27 16:23:30|14365.3|14305.3|14365.3|14305.3|14365.3|14305.3|14365.3|14305.3|2
1627403020000|2021-07-27 16:23:40|14385.8|14325.8|14404.7|14344.7|14404.7|14344.7|14385.8|14325.8|0
1627403030000|2021-07-27 16:23:50|14392.9|14368.9|14417.2|14377.2|14417.2|14377.2|14392.9|14368.9|15
1627403050000|2021-07-27 16:24:10|14430.3|14370.3|14389.9|14365.9|14430.3|14387.2|14389.9|14365.9|3
1627403080000|2021-07-27 16:24:40|14391.4|14367.4|14389.9|14365.9|14393|14369|14389.9|14365.9|2
1627403090000|2021-07-27 16:24:50|14378.5|14354.5|14387.2|14327.2|14387.2|14354.5|14378.5|14327.2|1
1627403100000|2021-07-27 16:25:00|14376.3|14316.3|14372.8|14312.8|14376.3|14316.3|14369.7|14309.7|2
1627403110000|2021-07-27 16:25:10|14363.8|14303.8|14363.8|14303.8|14363.8|14303.8|14363.8|14303.8|0
1627403120000|2021-07-27 16:25:20|||||||||2
1627403130000|2021-07-27 16:25:30|14366.3|14306.3|14366.3|14306.3|14366.3|14306.3|14366.3|14306.3|2
1627403140000|2021-07-27 16:25:40|14361.6|14301.6|14358.8|14298.8|14361.6|14301.6|14358.8|14298.8|0
1627403160000|2021-07-27 16:26:00|||||||||8
1627403170000|2021-07-27 16:26:10|14359.7|14299.7|14359.7|14299.7|14359.7|14299.7|14359.7|14299.7|0
1627403210000|2021-07-27 16:26:50|14337|14313|14337|14313|14337|14313|14337|14313|0
1627403220000|2021-07-27 16:27:00|14334.2|14310.2|14334.2|14310.2|14334.2|14310.2|14334.2|14310.2|0
1627403390000|2021-07-27 16:29:50|14320|14296|14312.2|14252.2|14320|14296|14312.2|14252.2|1
1627403400000|2021-07-27 16:30:00|14307.5|14247.5|14294.7|14234.7|14307.5|14247.5|14294.7|14234.7|0
1627403420000|2021-07-27 16:30:20|14291.6|14231.6|14309.7|14249.7|14317.2|14257.2|14291.6|14231.6|1
1627403430000|2021-07-27 16:30:30|14299.7|14239.7|14299.7|14239.7|14299.7|14239.7|14299.7|14239.7|0
1627403440000|2021-07-27 16:30:40|14299.2|14275.2|14324.2|14300.2|14329.7|14300.2|14299.2|14267.2|3
1627403490000|2021-07-27 16:31:30|14326.7|14302.7|14326.7|14302.7|14326.7|14302.7|14326.7|14302.7|0
1627403500000|2021-07-27 16:31:40|14339.7|14299.7|14336.7|14312.7|14339.7|14312.7|14336.7|14299.7|6
1627403510000|2021-07-27 16:31:50|14332.9|14308.9|14344.7|14284.7|14344.7|14308.9|14332.9|14284.7|2
1627403520000|2021-07-27 16:32:00|14334.2|14310.2|14337.2|14277.2|14343.8|14310.2|14330.4|14277.2|4
1627403530000|2021-07-27 16:32:10|14320.1|14260.1|14334.7|14274.7|14334.7|14274.7|14311.3|14251.3|1
1627403540000|2021-07-27 16:32:20|14337.2|14277.2|14330.7|14270.7|14337.2|14277.2|14330.7|14270.7|1
1627403550000|2021-07-27 16:32:30|14329.7|14269.7|14322.2|14262.2|14329.7|14269.7|14307.2|14247.2|1
1627403560000|2021-07-27 16:32:40|14324.7|14264.7|14337.2|14277.2|14337.2|14277.2|14324.7|14264.7|0
1627403570000|2021-07-27 16:32:50|14339.7|14279.7|14339.7|14279.7|14339.7|14279.7|14339.7|14279.7|0
1627403600000|2021-07-27 16:33:20|14338.2|14278.2|14337.2|14277.2|14338.2|14278.2|14337.2|14277.2|0
1627403610000|2021-07-27 16:33:30|14321.7|14261.7|14332.2|14272.2|14332.2|14272.2|14310.7|14250.7|1
1627403620000|2021-07-27 16:33:40|14334.7|14274.7|14329.7|14269.7|14334.7|14274.7|14329.7|14269.7|0
1627403630000|2021-07-27 16:33:50|14318.2|14278.2|14317.2|14277.2|14318.2|14278.2|14317.2|14277.2|0
1627403650000|2021-07-27 16:34:10|14315.7|14275.7|14314.7|14274.7|14315.7|14275.7|14314.7|14274.7|0
1627403850000|2021-07-27 16:37:30|14333.4|14273.4|14335.9|14295.9|14335.9|14295.9|14329.6|14273.4|2
1627403940000|2021-07-27 16:39:00|||||||||1
1627403980000|2021-07-27 16:39:40|14330.4|14306.4|14332.9|14308.9|14332.9|14308.9|14330.4|14306.4|0
1627404000000|2021-07-27 16:40:00|14335.9|14295.9|14326.4|14302.4|14335.9|14302.4|14323.4|14263.4|3
1627404010000|2021-07-27 16:40:10|14324.8|14300.8|14324.8|14300.8|14324.8|14300.8|14324.8|14300.8|0
1627404020000|2021-07-27 16:40:20|14335.9|14295.9|14335.9|14295.9|14335.9|14295.9|14335.9|14295.9|0
1627404060000|2021-07-27 16:41:00|14331|14307|14332.9|14308.9|14332.9|14308.9|14331|14307|0
1627404090000|2021-07-27 16:41:30|14331.4|14307.4|14331.4|14307.4|14331.4|14307.4|14331.4|14307.4|0
1627404110000|2021-07-27 16:41:50|14329.8|14305.8|14329.8|14305.8|14329.8|14305.8|14329.8|14305.8|0
1627404120000|2021-07-27 16:42:00|14328.2|14268.2|14321.4|14297.4|14328.2|14297.4|14314|14254|3
1627404130000|2021-07-27 16:42:10|14307.2|14283.2|14302.2|14262.2|14309.7|14283.2|14296.9|14236.9|1
1627404140000|2021-07-27 16:42:20|14303.8|14263.8|14303.8|14263.8|14303.8|14263.8|14303.8|14263.8|0
1627404150000|2021-07-27 16:42:30|14302.8|14262.8|14302.8|14262.8|14302.8|14262.8|14302.8|14262.8|0
1627404180000|2021-07-27 16:43:00|14304.7|14264.7|14304.7|14264.7|14304.7|14264.7|14304.7|14264.7|0
1627404220000|2021-07-27 16:43:40|14301.7|14277.7|14301.7|14277.7|14301.7|14277.7|14301.7|14277.7|0
1627404300000|2021-07-27 16:45:00|14303.3|14279.3|14304.2|14280.2|14304.2|14280.2|14303.3|14279.3|0
1627404340000|2021-07-27 16:45:40|||||||||1
1627404400000|2021-07-27 16:46:40|14288.8|14228.8|14304.8|14280.8|14309.7|14280.8|14288.8|14228.8|3
1627404410000|2021-07-27 16:46:50|14309.6|14285.6|14324.8|14300.8|14325.3|14300.8|14309.6|14285.3|3
1627404430000|2021-07-27 16:47:10|14325.8|14301.8|14327.3|14303.3|14327.3|14303.3|14324.8|14300.8|1
1627404440000|2021-07-27 16:47:20|||||||||1
1627404450000|2021-07-27 16:47:30|||||||||1
1627404460000|2021-07-27 16:47:40|14314.1|14290.1|14326.9|14286.9|14332.8|14290.1|14307.2|14247.2|3
1627404480000|2021-07-27 16:48:00|14327.8|14287.8|14327.8|14287.8|14327.8|14287.8|14327.8|14287.8|0
1627404530000|2021-07-27 16:48:50|14322.9|14298.9|14322.9|14298.9|14322.9|14298.9|14322.9|14298.9|1
1627404540000|2021-07-27 16:49:00|14324.8|14300.8|14324.8|14300.8|14324.8|14300.8|14324.8|14300.8|0
1627404600000|2021-07-27 16:50:00|14327.3|14303.3|14327.3|14303.3|14327.3|14303.3|14327.3|14303.3|0
1627404620000|2021-07-27 16:50:20|14330.4|14306.4|14332.9|14308.9|14332.9|14308.9|14330.4|14306.4|3
1627404690000|2021-07-27 16:51:30|||||||||2
1627404730000|2021-07-27 16:52:10|||||||||2
1627404760000|2021-07-27 16:52:40|||||||||1
1627404770000|2021-07-27 16:52:50|14336|14312|14351.7|14327.7|14351.7|14327.7|14336|14312|1
1627404780000|2021-07-27 16:53:00|14350.8|14326.8|14350.8|14326.8|14350.8|14326.8|14350.8|14326.8|0
1627404810000|2021-07-27 16:53:30|14345.8|14321.8|14343.3|14319.3|14345.8|14321.8|14343.3|14319.3|1
1627404820000|2021-07-27 16:53:40|14342.9|14318.9|14348.3|14324.3|14348.3|14324.3|14342.9|14318.9|1
1627404850000|2021-07-27 16:54:10|14350.8|14326.8|14350.8|14326.8|14350.8|14326.8|14348.3|14324.3|0
1627404880000|2021-07-27 16:54:40|14358.5|14298.5|14343.8|14303.8|14358.5|14315.7|14343.8|14298.5|12
1627404920000|2021-07-27 16:55:20|14332.7|14308.7|14337.8|14297.8|14337.8|14308.7|14331.3|14291.3|2
1627404930000|2021-07-27 16:55:30|14338.8|14298.8|14343.8|14303.8|14343.8|14303.8|14338.8|14298.8|0
1627404940000|2021-07-27 16:55:40|14344.7|14304.7|14348.8|14308.8|14348.8|14308.8|14344.7|14304.7|1
1627405000000|2021-07-27 16:56:40|14348.3|14324.3|14350.8|14326.8|14350.8|14326.8|14348.3|14324.3|0
1627405020000|2021-07-27 16:57:00|||||||||1
1627405040000|2021-07-27 16:57:20|14348.8|14288.8|14353.8|14313.8|14353.8|14313.8|14348.8|14288.8|3
1627405060000|2021-07-27 16:57:40|||||||||1
1627405080000|2021-07-27 16:58:00|14342.4|14302.4|14336.9|14296.9|14342.4|14302.4|14323.8|14266.3|4
1627405090000|2021-07-27 16:58:10|14353.4|14293.4|14353.8|14293.8|14353.8|14313.8|14350|14293.4|2
1627405100000|2021-07-27 16:58:20|14356.3|14296.3|14341.6|14301.6|14356.3|14301.6|14341.6|14296.3|0
1627405110000|2021-07-27 16:58:30|14338.8|14298.8|14338.8|14298.8|14338.8|14298.8|14338.8|14298.8|0
1627405120000|2021-07-27 16:58:40|14328.3|14304.3|14323.3|14299.3|14328.3|14304.3|14323.3|14299.3|0
1627405130000|2021-07-27 16:58:50|14335.9|14295.9|14341.3|14301.3|14341.3|14301.3|14335.9|14295.9|0
1627405150000|2021-07-27 16:59:10|14338.3|14314.3|14338.3|14314.3|14338.3|14314.3|14338.3|14314.3|0
1627405210000|2021-07-27 17:00:10|14336.7|14312.7|14335.8|14311.8|14336.7|14312.7|14335.8|14311.8|0
1627405240000|2021-07-27 17:00:40|14333.3|14309.3|14333.3|14309.3|14335.8|14311.8|14333.3|14309.3|0
1627405260000|2021-07-27 17:01:00|14334.2|14310.2|14333.8|14293.8|14335.8|14311.8|14332|14293.8|5
1627405270000|2021-07-27 17:01:10|14334.7|14294.7|14334.7|14294.7|14334.7|14294.7|14334.7|14294.7|0
1627405290000|2021-07-27 17:01:30|14335.7|14295.7|14335.7|14295.7|14335.7|14295.7|14335.7|14295.7|0
1627405310000|2021-07-27 17:01:50|14340.8|14316.8|14340.8|14316.8|14340.8|14316.8|14340.8|14316.8|4
1627405360000|2021-07-27 17:02:40|||||||||2
1627405380000|2021-07-27 17:03:00|14341.7|14317.7|14341.7|14317.7|14341.7|14317.7|14341.7|14317.7|1
1627405400000|2021-07-27 17:03:20|||||||||1
1627405410000|2021-07-27 17:03:30|||||||||1
1627405420000|2021-07-27 17:03:40|14343.5|14303.5|14335.2|14311.2|14343.5|14311.2|14335.2|14303.5|1
1627405440000|2021-07-27 17:04:00|14333.3|14309.3|14333.3|14309.3|14333.3|14309.3|14333.3|14309.3|0
1627405470000|2021-07-27 17:04:30|14334.2|14310.2|14364.7|14304.7|14364.7|14310.2|14334.2|14299.7|10
1627405480000|2021-07-27 17:04:40|14368.8|14308.8|14358.3|14334.3|14368.8|14334.3|14357.3|14308.8|1
1627405510000|2021-07-27 17:05:10|14368.8|14328.8|14368.8|14328.8|14368.8|14328.8|14368.8|14328.8|1
1627405620000|2021-07-27 17:07:00|14363.9|14339.9|14403.8|14343.8|14403.8|14343.8|14363.9|14334.7|7
1627405820000|2021-07-27 17:10:20|14391.3|14351.3|14379.2|14355.2|14391.3|14355.2|14379.2|14348.8|0
1627405830000|2021-07-27 17:10:30|14378.3|14354.3|14396.3|14356.3|14396.3|14356.3|14378.3|14354.3|0
1627405900000|2021-07-27 17:11:40|14401.3|14341.3|14396.9|14356.9|14405.7|14358.8|14396.9|14341.3|2
1627405920000|2021-07-27 17:12:00|14398.8|14358.8|14398.8|14358.8|14398.8|14358.8|14398.8|14358.8|0
1627405930000|2021-07-27 17:12:10|14399.7|14359.7|14399.7|14359.7|14399.7|14359.7|14399.7|14359.7|0
1627406140000|2021-07-27 17:15:40|14374.1|14334.1|14374.1|14334.1|14374.1|14334.1|14374.1|14334.1|1
1627406150000|2021-07-27 17:15:50|14355.8|14331.8|14375.6|14315.6|14375.6|14331.8|14348.3|14315.6|5
1627406160000|2021-07-27 17:16:00|14376.6|14316.6|14386.3|14326.3|14388.8|14328.8|14376.6|14316.6|0
1627406240000|2021-07-27 17:17:20|14379.7|14319.7|14366.3|14306.3|14379.7|14319.7|14366.3|14306.3|1
1627406250000|2021-07-27 17:17:30|14363.2|14303.2|14361.3|14301.3|14363.2|14303.2|14361.3|14301.3|0
1627406260000|2021-07-27 17:17:40|||||||||1
1627406270000|2021-07-27 17:17:50|14358.8|14298.8|14353.8|14293.8|14358.8|14298.8|14353.8|14293.8|0
1627406280000|2021-07-27 17:18:00|14351.3|14291.3|14361.3|14301.3|14361.3|14301.3|14348.8|14288.8|0
1627406290000|2021-07-27 17:18:10|14362.3|14302.3|14369.8|14309.8|14369.8|14309.8|14362.3|14302.3|0
1627406350000|2021-07-27 17:19:10|14364.8|14304.8|14329.8|14269.8|14364.8|14304.8|14302.3|14242.3|2
1627406360000|2021-07-27 17:19:20|14326.7|14266.7|14314.8|14254.8|14326.7|14266.7|14314.8|14254.8|0
1627406370000|2021-07-27 17:19:30|14302.3|14242.3|14302.3|14242.3|14302.3|14242.3|14302.3|14242.3|0
1627406420000|2021-07-27 17:20:20|14299.2|14239.2|14294.8|14234.8|14299.2|14239.2|14294.8|14234.8|0
1627406430000|2021-07-27 17:20:30|14302.3|14242.3|14324.8|14264.8|14324.8|14264.8|14302.3|14242.3|0
1627406440000|2021-07-27 17:20:40|14317.3|14257.3|14309.8|14249.8|14317.3|14257.3|14309.8|14249.8|0
1627406450000|2021-07-27 17:20:50|14318.2|14258.2|14318.2|14258.2|14318.2|14258.2|14318.2|14258.2|0
1627406460000|2021-07-27 17:21:00|14310.7|14250.7|14313.2|14253.2|14315.7|14255.7|14310.7|14250.7|0
1627406470000|2021-07-27 17:21:10|14310.7|14250.7|14310.7|14250.7|14310.7|14250.7|14310.7|14250.7|0
1627406580000|2021-07-27 17:23:00|14303.2|14243.2|14303.2|14243.2|14303.2|14243.2|14303.2|14243.2|0
1627406590000|2021-07-27 17:23:10|14302.5|14262.5|14301.7|14241.7|14307.3|14262.5|14300.1|14240.1|1
1627406620000|2021-07-27 17:23:40|14299.8|14239.8|14297.3|14237.3|14299.8|14239.8|14297.3|14237.3|0
1627406680000|2021-07-27 17:24:40|14298.8|14238.8|14298.8|14238.8|14299.8|14239.8|14297.3|14237.3|0
1627406690000|2021-07-27 17:24:50|14297.3|14237.3|14302.3|14242.3|14302.3|14242.3|14297.3|14237.3|0
1627406700000|2021-07-27 17:25:00|14300.7|14240.7|14299.8|14239.8|14304.8|14244.8|14299.8|14239.8|0
1627406710000|2021-07-27 17:25:10|14302.3|14242.3|14300.7|14240.7|14303.8|14243.8|14299.8|14239.8|0
1627406720000|2021-07-27 17:25:20|14301.3|14241.3|14299.8|14239.8|14304.8|14244.8|14298.2|14238.2|0
1627406810000|2021-07-27 17:26:50|14304.8|14244.8|14304.8|14244.8|14307.3|14247.3|14302.3|14242.3|1
1627406820000|2021-07-27 17:27:00|14305.7|14245.7|14303.2|14243.2|14305.7|14245.7|14302.3|14242.3|0
1627406830000|2021-07-27 17:27:10|14301.7|14241.7|14291.1|14231.1|14303.2|14243.2|14291.1|14231.1|1
1627406840000|2021-07-27 17:27:20|14287.6|14227.6|14286.7|14226.7|14287.6|14227.6|14286.7|14226.7|0
1627406850000|2021-07-27 17:27:30|14281.7|14221.7|14298.2|14238.2|14298.2|14238.2|14280.7|14220.7|1
1627406860000|2021-07-27 17:27:40|14297.3|14237.3|14313.8|14253.8|14313.8|14253.8|14297.3|14237.3|0
1627406870000|2021-07-27 17:27:50|14301.3|14261.3|14301.3|14261.3|14301.3|14261.3|14301.3|14261.3|0
1627406880000|2021-07-27 17:28:00|14299.8|14259.8|14306.3|14266.3|14313.8|14266.3|14298.8|14251.9|0
1627406910000|2021-07-27 17:28:30|14303.8|14263.8|14303.8|14263.8|14303.8|14263.8|14303.8|14263.8|0
1627406930000|2021-07-27 17:28:50|14306.3|14266.3|14306.3|14266.3|14306.3|14266.3|14306.3|14266.3|1
1627406940000|2021-07-27 17:29:00|14303.3|14279.3|14303.3|14279.3|14303.3|14279.3|14303.3|14279.3|2
1627406950000|2021-07-27 17:29:10|14302.4|14278.4|14289.3|14265.3|14302.4|14278.4|14289.3|14258.8|5
1627406960000|2021-07-27 17:29:20|14288.3|14264.3|14285.8|14261.8|14288.3|14264.3|14283.3|14259.3|2
1627406970000|2021-07-27 17:29:30|14288.3|14264.3|14290.8|14266.8|14290.8|14266.8|14288.3|14264.3|1
1627406980000|2021-07-27 17:29:40|14302.4|14278.4|14299.9|14275.9|14302.4|14278.4|14299.9|14275.9|2
1627406990000|2021-07-27 17:29:50|14297.4|14273.4|14297.9|14257.9|14297.9|14273.4|14297.4|14257.9|2
1627407000000|2021-07-27 17:30:00|14300.4|14260.4|14305.4|14265.4|14311.9|14265.4|14300.4|14251.9|0
1627407010000|2021-07-27 17:30:10|14306.9|14266.9|14318.9|14294.9|14318.9|14294.9|14301.4|14266.9|3
1627407020000|2021-07-27 17:30:20|14319.9|14295.9|14316.3|14256.3|14319.9|14295.9|14316.3|14256.3|1
1627407030000|2021-07-27 17:30:30|14315.4|14255.4|14310.5|14286.5|14320|14286.5|14310.5|14255.4|0
1627407040000|2021-07-27 17:30:40|14312.4|14288.4|14312.4|14288.4|14312.4|14288.4|14312.4|14288.4|0
1627407050000|2021-07-27 17:30:50|14320.4|14260.4|14320.4|14260.4|14320.4|14260.4|14320.4|14260.4|1
1627407090000|2021-07-27 17:31:30|14318.8|14258.8|14317.9|14257.9|14318.8|14258.8|14317.9|14257.9|0
1627407100000|2021-07-27 17:31:40|14319.4|14259.4|14320.4|14260.4|14320.4|14260.4|14319.4|14259.4|0
1627407110000|2021-07-27 17:31:50|14317.3|14257.3|14315.4|14255.4|14317.3|14257.3|14315.4|14255.4|0
1627407120000|2021-07-27 17:32:00|14300.4|14260.4|14300.4|14260.4|14300.4|14260.4|14300.4|14260.4|0
1627407130000|2021-07-27 17:32:10|14316.6|14256.6|14320.4|14260.4|14320.4|14260.4|14316.6|14256.6|0
1627407210000|2021-07-27 17:33:30|14316.6|14256.6|14310.4|14250.4|14316.6|14256.6|14294.2|14250.4|5
1627407230000|2021-07-27 17:33:50|14312.9|14252.9|14312.9|14252.9|14312.9|14252.9|14312.9|14252.9|0
1627407240000|2021-07-27 17:34:00|14310.4|14250.4|14310.4|14250.4|14310.4|14250.4|14310.4|14250.4|0
1627407290000|2021-07-27 17:34:50|14312.9|14252.9|14312.9|14252.9|14312.9|14252.9|14312.9|14252.9|0
1627407300000|2021-07-27 17:35:00|14310.6|14270.6|14310.6|14270.6|14310.6|14270.6|14310.6|14270.6|0
1627407310000|2021-07-27 17:35:10|14315.4|14275.4|14315.4|14275.4|14315.4|14275.4|14315.4|14275.4|0
1627407340000|2021-07-27 17:35:40|14312.9|14272.9|14312.9|14272.9|14312.9|14272.9|14312.9|14272.9|0
1627407350000|2021-07-27 17:35:50|14314.4|14274.4|14313.8|14273.8|14314.4|14274.4|14313.8|14273.8|0
1627407360000|2021-07-27 17:36:00|14312.9|14272.9|14312.9|14272.9|14312.9|14272.9|14312.9|14272.9|0
1627407400000|2021-07-27 17:36:40|14315.4|14275.4|14315.4|14275.4|14315.4|14275.4|14315.4|14275.4|1
1627407450000|2021-07-27 17:37:30|14317.3|14277.3|14267.3|14227.3|14317.3|14277.3|14267.3|14227.3|12
1627407460000|2021-07-27 17:37:40|14282.9|14222.9|14282.9|14222.9|14285.7|14225.7|14282.9|14222.9|3
1627407480000|2021-07-27 17:38:00|14285.4|14225.4|14300.4|14240.4|14300.4|14240.4|14285.4|14225.4|0
1627407490000|2021-07-27 17:38:10|14298.8|14238.8|14300.4|14240.4|14300.4|14240.4|14297.9|14237.9|0
1627407520000|2021-07-27 17:38:40|14297.9|14237.9|14300.4|14240.4|14300.4|14240.4|14297.9|14237.9|0
1627407540000|2021-07-27 17:39:00|14298.8|14238.8|14298.8|14238.8|14298.8|14238.8|14298.8|14238.8|3
1627407620000|2021-07-27 17:40:20|14288.8|14228.8|14296.7|14236.7|14296.7|14236.7|14288.8|14228.8|0
1627407670000|2021-07-27 17:41:10|14291.7|14231.7|14280.1|14240.1|14291.7|14240.1|14280.1|14231.7|0
1627407690000|2021-07-27 17:41:30|14279.2|14239.2|14279.2|14239.2|14279.2|14239.2|14279.2|14239.2|0
1627407710000|2021-07-27 17:41:50|14280.1|14240.1|14278.8|14218.8|14280.1|14240.1|14277.6|14218.8|1
1627407750000|2021-07-27 17:42:30|14265.7|14225.7|14253.3|14229.3|14265.7|14229.3|14253.3|14225.7|0
1627407770000|2021-07-27 17:42:50|14250.8|14226.8|14276|14216|14276|14228.4|14250.8|14216|0
1627407780000|2021-07-27 17:43:00|14278.8|14218.8|14278.8|14218.8|14278.8|14218.8|14278.8|14218.8|0
1627407900000|2021-07-27 17:45:00|14267.3|14227.3|14267.3|14227.3|14267.3|14227.3|14267.3|14227.3|0
1627407910000|2021-07-27 17:45:10|14266.3|14226.3|14266.3|14226.3|14266.3|14226.3|14266.3|14226.3|0
1627407970000|2021-07-27 17:46:10|14264.8|14224.8|14263.8|14223.8|14264.8|14224.8|14263.8|14223.8|0
1627407990000|2021-07-27 17:46:30|14252.7|14228.7|14252.7|14228.7|14252.7|14228.7|14252.7|14228.7|0
1627408000000|2021-07-27 17:46:40|14250.8|14226.8|14250.8|14226.8|14250.8|14226.8|14250.8|14226.8|0
1627408020000|2021-07-27 17:47:00|14261.1|14201.1|14261.1|14201.1|14261.1|14201.1|14261.1|14201.1|1
1627408030000|2021-07-27 17:47:10|14243.2|14203.2|14246.7|14186.7|14246.7|14203.2|14243.2|14186.7|0
1627408040000|2021-07-27 17:47:20|14243.6|14183.6|14241.7|14181.7|14243.6|14183.6|14241.7|14181.7|0
1627408050000|2021-07-27 17:47:30|14228.6|14188.6|14226.7|14186.7|14228.6|14188.6|14226.7|14186.7|0
1627408090000|2021-07-27 17:48:10|14241.7|14181.7|14226.7|14186.7|14241.7|14186.7|14226.7|14181.7|0
1627408120000|2021-07-27 17:48:40|14216.2|14192.2|14229.2|14189.2|14229.2|14192.2|14216.2|14189.2|1
1627408130000|2021-07-27 17:48:50|14244.2|14184.2|14244.2|14184.2|14244.2|14184.2|14244.2|14184.2|0
1627408170000|2021-07-27 17:49:30|14255|14195|14255|14195|14255|14195|14255|14195|5
1627408180000|2021-07-27 17:49:40|14261.7|14201.7|14276.3|14216.3|14277.3|14217.3|14261.7|14201.7|0
1627408190000|2021-07-27 17:49:50|14273.8|14213.8|14278.8|14218.8|14278.8|14218.8|14273.8|14213.8|0
1627408230000|2021-07-27 17:50:30|14271.9|14231.9|14270.4|14230.4|14279.8|14243.4|14267.4|14219.8|0
1627408240000|2021-07-27 17:50:40|14268.8|14228.8|14262|14238|14268.8|14241.8|14262|14228.8|1
1627408250000|2021-07-27 17:50:50|14264.2|14240.2|14287.9|14247.9|14288.8|14257.4|14264.2|14240.2|1
1627408260000|2021-07-27 17:51:00|14282.4|14258.4|14282.4|14258.4|14287.4|14263.4|14282.4|14258.4|0
1627408270000|2021-07-27 17:51:10|14330.4|14270.4|14330.4|14270.4|14330.4|14270.4|14330.4|14270.4|4
1627408280000|2021-07-27 17:51:20|14332.9|14272.9|14332.9|14272.9|14332.9|14272.9|14332.9|14272.9|0
1627408310000|2021-07-27 17:51:50|14324.4|14284.4|14324.4|14284.4|14324.4|14284.4|14324.4|14284.4|0
1627408320000|2021-07-27 17:52:00|14325.4|14285.4|14325.4|14285.4|14325.4|14285.4|14325.4|14285.4|0
1627408340000|2021-07-27 17:52:20|||||||||1
1627408350000|2021-07-27 17:52:30|14326.9|14286.9|14327.9|14287.9|14327.9|14287.9|14326.9|14286.9|0
1627408360000|2021-07-27 17:52:40|||||||||2
1627408380000|2021-07-27 17:53:00|14330.4|14270.4|14330.4|14270.4|14330.4|14270.4|14330.4|14270.4|2
1627408390000|2021-07-27 17:53:10|||||||||1
1627408440000|2021-07-27 17:54:00|14322.9|14262.9|14312.9|14252.9|14322.9|14262.9|14305.4|14245.4|3
1627408450000|2021-07-27 17:54:10|14310.4|14250.4|14304.4|14244.4|14312.9|14252.9|14302.9|14242.9|0
1627408460000|2021-07-27 17:54:20|14307.9|14247.9|14277.4|14253.4|14312.9|14258.4|14277.4|14240.4|1
1627408470000|2021-07-27 17:54:30|14274.3|14250.3|14274.8|14214.8|14280.4|14251.5|14264.9|14212.9|4
1627408480000|2021-07-27 17:54:40|14272.9|14212.9|14272.9|14212.9|14272.9|14212.9|14272.9|14212.9|0
1627408490000|2021-07-27 17:54:50|14266|14226|14274.8|14214.8|14274.8|14226|14266|14214.8|0
1627408500000|2021-07-27 17:55:00|14272.9|14212.9|14272.9|14212.9|14272.9|14226|14266|14212.9|0
1627408520000|2021-07-27 17:55:20|14244.9|14220.9|14267.9|14227.9|14274.8|14227.9|14244.9|14214.8|2
1627408530000|2021-07-27 17:55:30|14293.4|14233.4|14307.9|14247.9|14307.9|14247.9|14293.4|14233.4|0
1627408550000|2021-07-27 17:55:50|14304.8|14244.8|14297.9|14237.9|14304.8|14244.8|14295.4|14235.4|0
1627408560000|2021-07-27 17:56:00|14294.8|14234.8|14287.9|14227.9|14294.8|14234.8|14287.9|14227.9|0
1627408570000|2021-07-27 17:56:10|14302.9|14242.9|14292.9|14232.9|14302.9|14242.9|14292.9|14232.9|0
1627408580000|2021-07-27 17:56:20|14290.4|14230.4|14292.9|14232.9|14295.4|14235.4|14290.4|14230.4|0
1627408590000|2021-07-27 17:56:30|14289.8|14229.8|14290.4|14230.4|14290.4|14230.4|14285.4|14225.4|0
1627408600000|2021-07-27 17:56:40|14242.4|14218.4|14248.2|14188.2|14287.9|14227.9|14242.4|14188.2|2
1627408610000|2021-07-27 17:56:50|14273|14213|14253.2|14193.2|14288.2|14228.2|14253.2|14193.2|0
1627408620000|2021-07-27 17:57:00|14285.7|14225.7|14273.2|14213.2|14285.7|14225.7|14273.2|14213.2|0
1627408690000|2021-07-27 17:58:10|14248.2|14188.2|14213.7|14189.7|14248.2|14191.2|14213.7|14188.2|2
1627408700000|2021-07-27 17:58:20|14241|14181|14285.7|14225.7|14285.7|14225.7|14208.7|14179.1|1
1627408710000|2021-07-27 17:58:30|14254.2|14194.2|14271.7|14211.7|14285.7|14225.7|14254.2|14194.2|0
1627408740000|2021-07-27 17:59:00|14259.3|14199.3|14251.7|14191.7|14259.3|14199.3|14251.7|14191.7|0
1627408770000|2021-07-27 17:59:30|14287.6|14227.6|14287.6|14227.6|14287.6|14227.6|14287.6|14227.6|1
1627408780000|2021-07-27 17:59:40|14217.1|14193.1|14279.2|14219.2|14286.1|14226.1|14217.1|14173.6|1
1627408790000|2021-07-27 17:59:50|14286.9|14226.9|14291.7|14231.7|14291.7|14231.7|14286.9|14226.9|1
1627473600000|2021-07-28 12:00:00|14367.5|14307.5|14228.8|14168.8|14390.9|14330.9|14228.8|14168.8|20
1627473610000|2021-07-28 12:00:10|14203.8|14143.8|14203.8|14143.8|14203.8|14143.8|14203.8|14143.8|0
1627473620000|2021-07-28 12:00:20|14224.5|14164.5|14229.8|14169.8|14237.3|14177.3|14224.5|14164.5|0
1627473640000|2021-07-28 12:00:40|14227.3|14167.3|14207.3|14147.3|14227.3|14167.3|14207.3|14147.3|0
1627473650000|2021-07-28 12:00:50|14216.8|14156.8|14236.8|14176.8|14236.8|14176.8|14216.8|14156.8|0
1627473660000|2021-07-28 12:01:00|14250.5|14190.5|14264.3|14204.3|14264.3|14204.3|14250.5|14190.5|1
1627473680000|2021-07-28 12:01:20|14269.3|14209.3|14329.3|14269.3|14329.3|14269.3|14269.3|14209.3|1
1627473690000|2021-07-28 12:01:30|14334.3|14274.3|14355.3|14295.3|14361.8|14301.8|14334.3|14274.3|0
1627473700000|2021-07-28 12:01:40|14352.3|14292.3|14364.3|14304.3|14364.3|14304.3|14350.3|14290.3|0
1627473710000|2021-07-28 12:01:50|14366.8|14306.8|14366.8|14306.8|14366.8|14306.8|14366.8|14306.8|0
1627473720000|2021-07-28 12:02:00|14367.8|14307.8|14367.8|14307.8|14367.8|14307.8|14367.8|14307.8|0
1627473760000|2021-07-28 12:02:40|14370.9|14310.9|14372.8|14312.8|14372.8|14312.8|14370.3|14310.3|4
1627473770000|2021-07-28 12:02:50|14377.7|14317.7|14385.3|14325.3|14385.3|14325.3|14377.7|14317.7|1
1627473780000|2021-07-28 12:03:00|14390.3|14330.3|14379.8|14319.8|14390.3|14330.3|14379.8|14319.8|7
1627473790000|2021-07-28 12:03:10|14381.3|14321.3|14372.8|14312.8|14390.3|14330.3|14372.8|14312.8|1
1627473800000|2021-07-28 12:03:20|14375.3|14315.3|14375.3|14315.3|14375.3|14315.3|14375.3|14315.3|0
1627473810000|2021-07-28 12:03:30|14380.3|14320.3|14378.8|14318.8|14380.3|14320.3|14378.8|14318.8|0
1627473820000|2021-07-28 12:03:40|14377.8|14317.8|14377.8|14317.8|14377.8|14317.8|14377.8|14317.8|0
1627473830000|2021-07-28 12:03:50|14375.3|14315.3|14378.3|14318.3|14379.8|14319.8|14372.8|14312.8|0
1627473840000|2021-07-28 12:04:00|14379.8|14319.8|14378.3|14318.3|14379.8|14319.8|14378.3|14318.3|0
1627473860000|2021-07-28 12:04:20|14375.8|14315.8|14375.8|14315.8|14375.8|14315.8|14375.8|14315.8|0
1627473870000|2021-07-28 12:04:30|14358.6|14298.6|14338.7|14278.7|14358.6|14298.6|14338.7|14278.7|9
1627473880000|2021-07-28 12:04:40|14326.2|14266.2|14326.2|14266.2|14326.2|14266.2|14326.2|14266.2|4
1627473890000|2021-07-28 12:04:50|14323.2|14263.2|14316.2|14256.2|14323.2|14263.2|14316.2|14256.2|0
1627473900000|2021-07-28 12:05:00|14296.7|14256.7|14295.2|14235.2|14296.7|14256.7|14272.7|14232.7|2
1627473910000|2021-07-28 12:05:10|14290.7|14230.7|14292.7|14232.7|14292.7|14232.7|14287.7|14227.7|1
1627473920000|2021-07-28 12:05:20|14297.7|14237.7|14295.2|14235.2|14297.7|14237.7|14295.2|14235.2|0
1627473990000|2021-07-28 12:06:30|14301.3|14241.3|14305.2|14245.2|14305.2|14245.2|14301.3|14241.3|0
1627474080000|2021-07-28 12:08:00|14300.2|14240.2|14305.2|14245.2|14305.2|14245.2|14300.2|14240.2|0
1627474160000|2021-07-28 12:09:20|14315.2|14255.2|14315.2|14255.2|14315.2|14255.2|14315.2|14255.2|0
1627474210000|2021-07-28 12:10:10|14312.2|14252.2|14305.2|14245.2|14312.2|14252.2|14305.2|14245.2|0
1627474240000|2021-07-28 12:10:40|14316.8|14256.8|14292.4|14252.4|14316.8|14256.8|14277.4|14252.4|0
1627474260000|2021-07-28 12:11:00|14294.3|14254.3|14314.3|14254.3|14314.3|14254.3|14294.3|14254.3|4
1627474360000|2021-07-28 12:12:40|14316.8|14256.8|14314.3|14254.3|14316.8|14256.8|14314.3|14254.3|1
1627474370000|2021-07-28 12:12:50|14326.8|14266.8|14331.3|14271.3|14340.3|14280.3|14326.8|14266.8|0
1627474500000|2021-07-28 12:15:00|14329.4|14289.4|14341.9|14281.9|14341.9|14289.4|14329.4|14281.9|0
1627474520000|2021-07-28 12:15:20|14337.9|14297.9|14337.9|14297.9|14337.9|14297.9|14337.9|14297.9|0
1627474530000|2021-07-28 12:15:30|14340.9|14300.9|14340.9|14300.9|14340.9|14300.9|14340.9|14300.9|0
1627474620000|2021-07-28 12:17:00|14341.9|14301.9|14341.9|14301.9|14341.9|14301.9|14341.9|14301.9|0
1627474630000|2021-07-28 12:17:10|14343.4|14303.4|14354.4|14314.4|14354.4|14319.4|14343.4|14303.4|0
1627474670000|2021-07-28 12:17:50|14356.9|14296.9|14345.3|14305.3|14356.9|14305.3|14345.3|14296.9|2
1627474680000|2021-07-28 12:18:00|14347.3|14307.3|14344.8|14304.8|14347.3|14307.3|14344.8|14304.8|0
1627474700000|2021-07-28 12:18:20|14346.3|14306.3|14347.3|14307.3|14360.3|14307.3|14346.3|14299.8|0
1627474710000|2021-07-28 12:18:30|14358.8|14298.8|14347.3|14307.3|14358.8|14307.3|14347.3|14298.8|0
1627474730000|2021-07-28 12:18:50|14344.8|14304.8|14358.8|14298.8|14358.8|14304.8|14344.8|14298.8|1
1627474740000|2021-07-28 12:19:00|14361.9|14301.9|14347.3|14307.3|14361.9|14307.3|14347.3|14298.8|0
1627474770000|2021-07-28 12:19:30|14344.8|14304.8|14344.8|14304.8|14344.8|14304.8|14344.8|14304.8|1
1627474810000|2021-07-28 12:20:10|14343.3|14303.3|14343.3|14303.3|14354.8|14303.3|14343.3|14294.8|2
1627474820000|2021-07-28 12:20:20|14354.8|14294.8|14354.8|14294.8|14354.8|14294.8|14354.8|14294.8|0
1627474850000|2021-07-28 12:20:50|14343.3|14303.3|14343.3|14303.3|14343.3|14303.3|14343.3|14303.3|0
1627474860000|2021-07-28 12:21:00|14333.3|14293.3|14333.3|14293.3|14333.3|14293.3|14333.3|14293.3|2
1627474880000|2021-07-28 12:21:20|||||||||1
1627475040000|2021-07-28 12:24:00|14344.8|14284.8|14351.3|14291.3|14351.3|14291.3|14344.8|14284.8|0
1627475150000|2021-07-28 12:25:50|14352.8|14292.8|14352.8|14292.8|14352.8|14292.8|14352.8|14292.8|0
1627475160000|2021-07-28 12:26:00|14357.4|14297.4|14361.3|14301.3|14361.3|14301.3|14357.4|14297.4|0
1627475180000|2021-07-28 12:26:20|14362.8|14302.8|14362.8|14302.8|14362.8|14302.8|14362.8|14302.8|0
1627475260000|2021-07-28 12:27:40|14365.3|14305.3|14365.3|14305.3|14365.3|14305.3|14365.3|14305.3|0
1627475360000|2021-07-28 12:29:20|14363.8|14303.8|14362.8|14302.8|14363.8|14303.8|14362.8|14302.8|0
1627475400000|2021-07-28 12:30:00|14364.4|14304.4|14365.3|14305.3|14365.3|14305.3|14364.4|14304.4|0
1627475470000|2021-07-28 12:31:10|14365.4|14305.4|14365.4|14305.4|14365.4|14305.4|14365.4|14305.4|0
1627475720000|2021-07-28 12:35:20|14367.9|14307.9|14367.9|14307.9|14367.9|14307.9|14367.9|14307.9|1
1627475740000|2021-07-28 12:35:40|14370.9|14310.9|14371.3|14311.3|14372.9|14312.9|14370.4|14310.4|0
1627475750000|2021-07-28 12:35:50|14372.9|14312.9|14371.9|14311.9|14372.9|14312.9|14370.4|14310.4|0
1627475760000|2021-07-28 12:36:00|14372.9|14312.9|14367.9|14327.9|14372.9|14327.9|14367.9|14312.9|2
1627475790000|2021-07-28 12:36:30|14362.4|14338.4|14367.9|14327.9|14369.4|14338.4|14361.4|14327.9|0
1627475800000|2021-07-28 12:36:40|14368.8|14328.8|14387|14327|14387|14338.4|14361.4|14327|2
1627475810000|2021-07-28 12:36:50|14385.4|14325.4|14385.4|14325.4|14385.4|14325.4|14385.4|14325.4|0
1627475840000|2021-07-28 12:37:20|14387|14327|14387|14327|14387|14327|14387|14327|0
1627476010000|2021-07-28 12:40:10|14385.4|14325.4|14385.4|14325.4|14385.4|14325.4|14385.4|14325.4|0
1627476050000|2021-07-28 12:40:50|14387|14327|14389.5|14329.5|14389.5|14329.5|14387|14327|0
1627476060000|2021-07-28 12:41:00|14376.4|14336.4|14373.4|14333.4|14376.4|14336.4|14373.4|14333.4|1
1627476070000|2021-07-28 12:41:10|14372.4|14332.4|14372.4|14332.4|14372.4|14332.4|14372.4|14332.4|0
1627476180000|2021-07-28 12:43:00|14361.4|14337.4|14361.4|14337.4|14361.4|14337.4|14361.4|14337.4|0
1627476190000|2021-07-28 12:43:10|14356.8|14332.8|14338.9|14314.9|14356.8|14332.8|14338.9|14314.9|8
1627476230000|2021-07-28 12:43:50|14341.4|14317.4|14341.4|14317.4|14341.4|14317.4|14341.4|14317.4|0
1627476260000|2021-07-28 12:44:20|14336.4|14312.4|14346.9|14306.9|14346.9|14312.4|14336.4|14306.9|1
1627476320000|2021-07-28 12:45:20|14346.4|14322.4|14364.4|14304.4|14364.4|14327.4|14346.4|14304.4|2
1627476350000|2021-07-28 12:45:50|14336.4|14312.4|14345.8|14285.8|14345.8|14312.4|14336.4|14285.8|1
1627476450000|2021-07-28 12:47:30|14344.8|14284.8|14344.8|14284.8|14344.8|14284.8|14344.8|14284.8|0
1627476470000|2021-07-28 12:47:50|||||||||1
1627476490000|2021-07-28 12:48:10|14348.3|14288.3|14348.3|14288.3|14348.3|14288.3|14348.3|14288.3|1
1627476510000|2021-07-28 12:48:30|14347.3|14287.3|14348.3|14288.3|14348.3|14288.3|14347.3|14287.3|1
1627476550000|2021-07-28 12:49:10|||||||||1
1627476600000|2021-07-28 12:50:00|||||||||2
1627476660000|2021-07-28 12:51:00|||||||||1
1627476670000|2021-07-28 12:51:10|14344.4|14284.4|14344.4|14284.4|14344.4|14284.4|14344.4|14284.4|0
1627476880000|2021-07-28 12:54:40|14331.4|14291.4|14331.4|14291.4|14331.4|14291.4|14331.4|14291.4|0
1627476890000|2021-07-28 12:54:50|||||||||2
1627476900000|2021-07-28 12:55:00|||||||||1
1627476930000|2021-07-28 12:55:30|14320.3|14296.3|14326.8|14286.8|14326.8|14296.3|14320.3|14286.8|2
1627477080000|2021-07-28 12:58:00|14327.7|14267.7|14327.7|14267.7|14327.7|14267.7|14327.7|14267.7|3
1627477090000|2021-07-28 12:58:10|14321.8|14261.8|14321.8|14261.8|14321.8|14261.8|14321.8|14261.8|0
1627477200000|2021-07-28 13:00:00|14323.3|14263.3|14323.3|14263.3|14323.3|14263.3|14321.8|14261.8|1
1627477210000|2021-07-28 13:00:10|14321.8|14261.8|14320.8|14260.8|14321.8|14261.8|14320.8|14260.8|0
1627477240000|2021-07-28 13:00:40|14323.3|14263.3|14323.3|14263.3|14323.3|14263.3|14323.3|14263.3|3
1627477300000|2021-07-28 13:01:40|14327.9|14267.9|14320.9|14280.9|14327.9|14280.9|14320.4|14261.8|0
1627477320000|2021-07-28 13:02:00|14322.9|14282.9|14322.9|14282.9|14322.9|14282.9|14322.9|14282.9|0
1627477570000|2021-07-28 13:06:10|||||||||1
1627477700000|2021-07-28 13:08:20|||||||||1
1627477720000|2021-07-28 13:08:40|14326.8|14266.8|14324.9|14264.9|14326.8|14266.8|14324.9|14264.9|2
1627477740000|2021-07-28 13:09:00|14326.4|14266.4|14326.4|14266.4|14326.4|14266.4|14326.4|14266.4|0
1627477900000|2021-07-28 13:11:40|14321.8|14261.8|14321.8|14261.8|14321.8|14261.8|14321.8|14261.8|0
1627477940000|2021-07-28 13:12:20|14320.3|14260.3|14315.4|14255.4|14320.3|14260.3|14315.4|14255.4|0
1627477960000|2021-07-28 13:12:40|14310.8|14250.8|14310.8|14250.8|14310.8|14250.8|14310.8|14250.8|0
1627478070000|2021-07-28 13:14:30|14303.3|14243.3|14298.3|14238.3|14303.3|14243.3|14298.3|14238.3|2
1627478080000|2021-07-28 13:14:40|14295.3|14235.3|14294.3|14234.3|14295.3|14235.3|14294.3|14234.3|0
1627478090000|2021-07-28 13:14:50|14262.9|14202.9|14262.9|14202.9|14262.9|14202.9|14262.9|14202.9|3
1627478120000|2021-07-28 13:15:20|14255.3|14195.3|14250.4|14190.4|14255.3|14195.3|14250.4|14190.4|0
1627478150000|2021-07-28 13:15:50|14245.8|14185.8|14242.9|14182.9|14245.8|14185.8|14242.9|14182.9|0
1627478160000|2021-07-28 13:16:00|14238.9|14178.9|14233.3|14173.3|14238.9|14178.9|14231.8|14171.8|4
1627478210000|2021-07-28 13:16:50|14225.8|14165.8|14225.8|14165.8|14225.8|14165.8|14225.8|14165.8|0
1627478220000|2021-07-28 13:17:00|14224.3|14164.3|14248.3|14188.3|14248.3|14188.3|14223.3|14163.3|3
1627478230000|2021-07-28 13:17:10|14240.8|14180.8|14230.8|14170.8|14240.8|14180.8|14230.8|14170.8|0
1627478240000|2021-07-28 13:17:20|14226.3|14166.3|14223.3|14163.3|14226.3|14166.3|14223.3|14163.3|0
1627478250000|2021-07-28 13:17:30|14246.8|14186.8|14247.9|14187.9|14247.9|14187.9|14240.8|14180.8|2
1627478260000|2021-07-28 13:17:40|14242.9|14182.9|14221.4|14181.4|14242.9|14182.9|14221.4|14181.4|0
1627478280000|2021-07-28 13:18:00|14226.8|14166.8|14241.4|14181.4|14241.4|14181.4|14226.8|14166.8|9
1627478300000|2021-07-28 13:18:20|14229.2|14169.2|14177.4|14153.4|14229.2|14169.3|14177.4|14142.9|3
1627478310000|2021-07-28 13:18:30|14207.9|14147.9|14233.9|14173.9|14235.4|14175.4|14207.9|14147.9|5
1627478320000|2021-07-28 13:18:40|14232.9|14172.9|14232.9|14172.9|14232.9|14172.9|14232.9|14172.9|0
1627478440000|2021-07-28 13:20:40|14247.9|14187.9|14256.9|14196.9|14257.9|14197.9|14247.9|14187.9|0
1627478450000|2021-07-28 13:20:50|14257.9|14197.9|14255.4|14195.4|14257.9|14197.9|14255.4|14195.4|1
1627478460000|2021-07-28 13:21:00|14252.9|14192.9|14252.9|14192.9|14252.9|14192.9|14252.9|14192.9|0
1627478480000|2021-07-28 13:21:20|14246.4|14186.4|14241.4|14181.4|14247.9|14187.9|14241.4|14181.4|3
1627478490000|2021-07-28 13:21:30|14240.4|14180.4|14240.4|14180.4|14240.4|14180.4|14240.4|14180.4|0
1627478520000|2021-07-28 13:22:00|14243.4|14183.4|14242.9|14182.9|14247.9|14187.9|14240.4|14180.4|0
1627478530000|2021-07-28 13:22:10|14245.9|14185.9|14220.4|14160.4|14247.9|14187.9|14220.4|14160.4|3
1627478550000|2021-07-28 13:22:30|14227.9|14167.9|14227.9|14167.9|14232.9|14172.9|14227.9|14167.9|1
1627478690000|2021-07-28 13:24:50|14230.9|14170.9|14232.9|14172.9|14232.9|14172.9|14230.9|14170.9|0
1627478710000|2021-07-28 13:25:10|14222.9|14162.9|14215.4|14155.4|14222.9|14162.9|14215.4|14155.4|0
1627478780000|2021-07-28 13:26:20|14207.9|14147.9|14207.9|14147.9|14207.9|14147.9|14207.9|14147.9|0
1627478830000|2021-07-28 13:27:10|14203.4|14143.4|14195.9|14135.9|14203.4|14143.4|14195.9|14135.9|0
1627478850000|2021-07-28 13:27:30|14192.9|14132.9|14185.4|14125.4|14192.9|14132.9|14185.4|14125.4|0
1627478860000|2021-07-28 13:27:40|14180.9|14120.9|14177.9|14117.9|14180.9|14120.9|14177.9|14117.9|0
1627478870000|2021-07-28 13:27:50|14217.9|14157.9|14217.9|14157.9|14217.9|14157.9|14217.9|14157.9|1
1627478880000|2021-07-28 13:28:00|14224.5|14164.5|14229.4|14169.4|14229.4|14169.4|14224.5|14164.5|0
1627478890000|2021-07-28 13:28:10|14239.4|14179.4|14241.9|14181.9|14241.9|14181.9|14239.4|14179.4|0
1627478900000|2021-07-28 13:28:20|14247.4|14187.4|14247.4|14187.4|14247.4|14187.4|14247.4|14187.4|0
1627478910000|2021-07-28 13:28:30|14244.3|14184.3|14220.9|14160.9|14244.3|14184.3|14213.9|14153.9|0
1627478920000|2021-07-28 13:28:40|14220.4|14160.4|14217.9|14157.9|14220.4|14160.4|14217.9|14157.9|0
1627478960000|2021-07-28 13:29:20|14210.4|14150.4|14207.9|14147.9|14210.4|14150.4|14207.9|14147.9|0
1627479000000|2021-07-28 13:30:00|14200.3|14140.3|14199.9|14139.9|14201.8|14141.8|14199.9|14139.9|1
1627479030000|2021-07-28 13:30:30|14200.9|14140.9|14200.9|14140.9|14200.9|14140.9|14200.9|14140.9|0
1627479100000|2021-07-28 13:31:40|14202.4|14142.4|14202.4|14142.4|14202.4|14142.4|14202.4|14142.4|0
1627479120000|2021-07-28 13:32:00|14188.7|14128.7|14202.4|14142.4|14202.4|14142.4|14179.9|14119.9|0
1627479130000|2021-07-28 13:32:10|14210.4|14150.4|14209.4|14149.4|14210.4|14150.4|14209.4|14149.4|0
1627479140000|2021-07-28 13:32:20|14202.9|14142.9|14201.4|14141.4|14202.9|14142.9|14201.4|14141.4|0
1627479150000|2021-07-28 13:32:30|14200.4|14140.4|14207.9|14147.9|14207.9|14147.9|14197.9|14137.9|0
1627479160000|2021-07-28 13:32:40|14204.9|14144.9|14200.4|14140.4|14204.9|14144.9|14200.4|14140.4|0
1627479260000|2021-07-28 13:34:20|14203.4|14143.4|14207.9|14147.9|14207.9|14147.9|14203.4|14143.4|0
1627479270000|2021-07-28 13:34:30|14217.9|14157.9|14230.4|14170.4|14230.4|14170.4|14217.9|14157.9|0
1627479280000|2021-07-28 13:34:40|14234.4|14174.4|14234.4|14174.4|14234.4|14174.4|14234.4|14174.4|0
1627479300000|2021-07-28 13:35:00|14237.5|14177.5|14239.4|14179.4|14239.4|14179.4|14237.5|14177.5|0
1627479320000|2021-07-28 13:35:20|14237.9|14177.9|14242.9|14182.9|14242.9|14182.9|14237.9|14177.9|1
1627479340000|2021-07-28 13:35:40|14215.4|14155.4|14217.9|14157.9|14217.9|14157.9|14215.4|14155.4|3
1627479350000|2021-07-28 13:35:50|14210.4|14150.4|14207.9|14147.9|14210.4|14150.4|14207.9|14147.9|0
1627479360000|2021-07-28 13:36:00|14200.4|14140.4|14195.4|14135.4|14200.4|14140.4|14195.4|14135.4|0
1627479370000|2021-07-28 13:36:10|14193.9|14133.9|14192.9|14132.9|14193.9|14133.9|14192.9|14132.9|0
1627479380000|2021-07-28 13:36:20|14184.4|14144.4|14187.9|14147.9|14187.9|14147.9|14184.4|14144.4|0
1627479390000|2021-07-28 13:36:30|14218.9|14158.9|14215.4|14155.4|14218.9|14158.9|14215.4|14155.4|1
1627479460000|2021-07-28 13:37:40|14213.9|14153.9|14212.9|14152.9|14213.9|14153.9|14212.9|14152.9|0
1627479580000|2021-07-28 13:39:40|14209.9|14149.9|14205.4|14145.4|14209.9|14149.9|14205.4|14145.4|0
1627479600000|2021-07-28 13:40:00|14187.9|14147.9|14187.9|14147.9|14187.9|14147.9|14187.9|14147.9|0
1627479610000|2021-07-28 13:40:10|14186|14146|14187.9|14147.9|14187.9|14147.9|14186|14146|1
1627479710000|2021-07-28 13:41:50|14220.4|14160.4|14220.4|14160.4|14220.4|14160.4|14220.4|14160.4|2
1627479720000|2021-07-28 13:42:00|14221.9|14161.9|14222.9|14162.9|14222.9|14162.9|14221.9|14161.9|0
1627479770000|2021-07-28 13:42:50|14225.4|14165.4|14222.9|14162.9|14225.4|14165.4|14222.9|14162.9|0
1627479780000|2021-07-28 13:43:00|14224.4|14164.4|14224.4|14164.4|14224.4|14164.4|14224.4|14164.4|7
1627479790000|2021-07-28 13:43:10|14225.4|14165.4|14225.4|14165.4|14225.4|14165.4|14225.4|14165.4|0
1627479810000|2021-07-28 13:43:30|14222.9|14162.9|14222.9|14162.9|14222.9|14162.9|14222.9|14162.9|1
1627479860000|2021-07-28 13:44:20|14225.4|14165.4|14222.9|14162.9|14225.4|14165.4|14222.9|14162.9|0
1627479920000|2021-07-28 13:45:20|14224.4|14164.4|14223.9|14163.9|14225.4|14165.4|14223.9|14163.9|0
1627479930000|2021-07-28 13:45:30|14222.9|14162.9|14222.9|14162.9|14222.9|14162.9|14222.9|14162.9|0
1627479980000|2021-07-28 13:46:20|14229|14169|14232.9|14172.9|14232.9|14172.9|14229|14169|0
1627479990000|2021-07-28 13:46:30|14235.4|14175.4|14245.4|14185.4|14245.4|14185.4|14235.4|14175.4|0
1627480000000|2021-07-28 13:46:40|14238.5|14198.5|14240.4|14200.4|14240.4|14200.4|14238.5|14198.5|0
1627480020000|2021-07-28 13:47:00|14242.9|14202.9|14234.7|14174.7|14242.9|14202.9|14234.7|14174.7|2
1627480030000|2021-07-28 13:47:10|14222.9|14162.9|14222.9|14162.9|14222.9|14162.9|14222.9|14162.9|0
1627480050000|2021-07-28 13:47:30|14225.4|14165.4|14225.4|14165.4|14225.4|14165.4|14225.4|14165.4|0
1627480090000|2021-07-28 13:48:10|14223.9|14163.9|14215.4|14155.4|14223.9|14163.9|14215.4|14155.4|1
1627480170000|2021-07-28 13:49:30|14217.9|14157.9|14215.4|14155.4|14219.4|14159.4|14215.4|14155.4|0
1627480230000|2021-07-28 13:50:30|14217.9|14157.9|14220.4|14160.4|14220.4|14160.4|14217.9|14157.9|0
1627480250000|2021-07-28 13:50:50|14218.9|14158.9|14222.9|14162.9|14222.9|14162.9|14216.4|14156.4|0
1627480260000|2021-07-28 13:51:00|14219.9|14159.9|14222.9|14162.9|14222.9|14162.9|14216.4|14156.4|0
1627480270000|2021-07-28 13:51:10|14218.4|14158.4|14215.4|14155.4|14218.4|14158.4|14215.4|14155.4|0
1627480320000|2021-07-28 13:52:00|14212.9|14152.9|14212.9|14152.9|14212.9|14152.9|14212.9|14152.9|0
1627480490000|2021-07-28 13:54:50|14215.4|14155.4|14215.4|14155.4|14215.4|14155.4|14215.4|14155.4|0
1627480590000|2021-07-28 13:56:30|14217|14157|14215.4|14155.4|14220.4|14160.4|14215.4|14155.4|0
1627480610000|2021-07-28 13:56:50|14212.9|14152.9|14212.9|14152.9|14212.9|14152.9|14212.9|14152.9|0
1627480680000|2021-07-28 13:58:00|14217.9|14157.9|14217.9|14157.9|14217.9|14157.9|14217.9|14157.9|0
1627480760000|2021-07-28 13:59:20|14221|14161|14220.4|14160.4|14224.5|14164.5|14220.4|14160.4|0
1627480800000|2021-07-28 14:00:00|14232.9|14172.9|14246.5|14186.5|14246.5|14186.5|14232.9|14172.9|4
1627480810000|2021-07-28 14:00:10|14250.4|14190.4|14250.4|14190.4|14250.4|14190.4|14250.4|14190.4|0
1627480870000|2021-07-28 14:01:10|14252.9|14192.9|14252.9|14192.9|14252.9|14192.9|14252.9|14192.9|0
1627480900000|2021-07-28 14:01:40|14254.5|14194.5|14252.9|14192.9|14255.4|14195.4|14252.9|14192.9|1
1627480970000|2021-07-28 14:02:50|14254.5|14194.5|14255.4|14195.4|14257.9|14197.9|14252.9|14192.9|0
1627481100000|2021-07-28 14:05:00|14248.5|14208.5|14250.4|14210.4|14250.4|14210.4|14245.4|14205.4|3
1627481110000|2021-07-28 14:05:10|14247.4|14223.4|14261.4|14221.4|14272|14223.4|14247.4|14208.5|1
1627481130000|2021-07-28 14:05:30|14260.4|14220.4|14264.5|14224.5|14264.5|14224.5|14260.4|14220.4|0
1627481140000|2021-07-28 14:05:40|14265.4|14225.4|14265.4|14225.4|14265.4|14225.4|14265.4|14225.4|0
1627481230000|2021-07-28 14:07:10|14265.5|14225.5|14265.5|14225.5|14265.5|14225.5|14265.5|14225.5|0
1627481240000|2021-07-28 14:07:20|14268|14228|14268|14228|14268|14228|14266.4|14226.4|1
1627481250000|2021-07-28 14:07:30|||||||||1
1627481260000|2021-07-28 14:07:40|14290.5|14230.5|14290.5|14230.5|14290.5|14230.5|14290.5|14230.5|1
1627481270000|2021-07-28 14:07:50|14286.5|14246.5|14286.5|14246.5|14286.5|14246.5|14286.5|14246.5|0
1627481280000|2021-07-28 14:08:00|14290.5|14250.5|14290.5|14250.5|14290.5|14250.5|14290.5|14250.5|0
1627481320000|2021-07-28 14:08:40|14292|14252|14292|14252|14292|14252|14292|14252|0
1627481340000|2021-07-28 14:09:00|14293|14253|14293|14253|14293|14253|14293|14253|0
1627481400000|2021-07-28 14:10:00|14287.5|14263.5|14286.5|14262.5|14287.5|14263.5|14285.9|14261.9|4
1627481410000|2021-07-28 14:10:10|14287.5|14263.5|14293.9|14253.9|14293.9|14263.5|14287.5|14253.9|3
1627481470000|2021-07-28 14:11:10|14299.4|14239.4|14299.4|14239.4|14299.4|14239.4|14299.4|14239.4|1
1627481570000|2021-07-28 14:12:50|14286.4|14246.4|14284.4|14244.4|14286.4|14246.4|14284.4|14244.4|0
1627481580000|2021-07-28 14:13:00|14273.4|14249.4|14271.9|14211.9|14273.4|14249.4|14266.4|14211.9|7
1627481700000|2021-07-28 14:15:00|14257.4|14217.4|14257.4|14217.4|14257.4|14217.4|14257.4|14217.4|0
1627481710000|2021-07-28 14:15:10|14267.4|14207.4|14271.9|14211.9|14271.9|14211.9|14267.4|14207.4|0
1627481790000|2021-07-28 14:16:30|14279.9|14219.9|14279.9|14219.9|14279.9|14219.9|14279.9|14219.9|0
1627481880000|2021-07-28 14:18:00|14283|14223|14269.4|14209.4|14283.9|14223.9|14269.4|14209.4|2
1627481940000|2021-07-28 14:19:00|14273.4|14213.4|14273.4|14213.4|14273.4|14213.4|14271.9|14211.9|0
1627482020000|2021-07-28 14:20:20|14274.9|14214.9|14274.9|14214.9|14274.9|14214.9|14274.9|14214.9|0
1627482040000|2021-07-28 14:20:40|14266.4|14226.4|14266.4|14226.4|14266.4|14226.4|14266.4|14226.4|0
1627482100000|2021-07-28 14:21:40|14266.5|14226.5|14266.5|14226.5|14266.5|14226.5|14266.5|14226.5|0
1627482110000|2021-07-28 14:21:50|14264.9|14224.9|14264.9|14224.9|14264.9|14224.9|14264.9|14224.9|1
1627482130000|2021-07-28 14:22:10|14251.9|14227.9|14256.9|14216.9|14256.9|14227.9|14251.9|14216.9|4
1627482200000|2021-07-28 14:23:20|14269.9|14209.9|14274.4|14214.4|14274.4|14214.4|14269.9|14209.9|0
1627482210000|2021-07-28 14:23:30|||||||||1
1627482220000|2021-07-28 14:23:40|14259.9|14219.9|14256.9|14216.9|14259.9|14219.9|14256.9|14216.9|0
1627482350000|2021-07-28 14:25:50|14247.4|14223.4|14247.4|14223.4|14247.4|14223.4|14247.4|14223.4|0
1627482360000|2021-07-28 14:26:00|14246.4|14222.4|14227.4|14167.4|14246.4|14222.4|14224.9|14164.9|3
1627482370000|2021-07-28 14:26:10|14229.4|14169.4|14234.4|14174.4|14234.4|14174.4|14229.4|14169.4|0
1627482550000|2021-07-28 14:29:10|14229.4|14169.4|14229.4|14169.4|14229.4|14169.4|14229.4|14169.4|0
1627482780000|2021-07-28 14:33:00|14230.9|14170.9|14238.4|14178.4|14242.4|14182.4|14230.9|14170.9|0
1627482790000|2021-07-28 14:33:10|14237.4|14177.4|14237.4|14177.4|14237.4|14177.4|14237.4|14177.4|0
1627482930000|2021-07-28 14:35:30|14237.5|14177.5|14237.5|14177.5|14237.5|14177.5|14237.5|14177.5|0
1627483180000|2021-07-28 14:39:40|14228.9|14168.9|14228.9|14168.9|14228.9|14168.9|14228.9|14168.9|2
1627483190000|2021-07-28 14:39:50|14230.4|14170.4|14229.4|14169.4|14230.4|14170.4|14229.4|14169.4|0
1627483200000|2021-07-28 14:40:00|14227.9|14167.9|14225.4|14165.4|14227.9|14167.9|14223.9|14163.9|3
1627483220000|2021-07-28 14:40:20|14230|14170|14230|14170|14230.9|14170.9|14225.9|14165.9|0
1627483230000|2021-07-28 14:40:30|14230.9|14170.9|14247.5|14187.5|14247.5|14187.5|14230.9|14170.9|17
1627483290000|2021-07-28 14:41:30|14249|14189|14252.5|14192.5|14252.5|14192.5|14249|14189|0
1627483300000|2021-07-28 14:41:40|14255|14195|14257.5|14197.5|14257.5|14197.5|14255|14195|0
1627483310000|2021-07-28 14:41:50|14259|14199|14262.5|14202.5|14262.5|14202.5|14259|14199|0
1627483320000|2021-07-28 14:42:00|14264|14204|14267.5|14207.5|14267.5|14207.5|14264|14204|0
1627483370000|2021-07-28 14:42:50|14270|14210|14270|14210|14270|14210|14270|14210|0
1627483380000|2021-07-28 14:43:00|14273|14213|14275|14215|14275|14215|14273|14213|0
1627483390000|2021-07-28 14:43:10|14266.5|14226.5|14275|14215|14275|14226.5|14266.5|14215|0
1627483600000|2021-07-28 14:46:40|14267.5|14227.5|14267.5|14227.5|14267.5|14227.5|14267.5|14227.5|0
1627483650000|2021-07-28 14:47:30|14268.4|14228.4|14268.4|14228.4|14268.4|14228.4|14268.4|14228.4|0
1627483690000|2021-07-28 14:48:10|14268.5|14228.5|14268.5|14228.5|14268.5|14228.5|14268.5|14228.5|0
1627483710000|2021-07-28 14:48:30|||||||||1
1627483730000|2021-07-28 14:48:50|14269.9|14209.9|14255|14195|14269.9|14209.9|14255|14195|2
1627483740000|2021-07-28 14:49:00|14247.5|14187.5|14247.5|14187.5|14247.5|14187.5|14247.5|14187.5|0
1627483760000|2021-07-28 14:49:20|14244.4|14184.4|14242.5|14182.5|14244.4|14184.4|14242.5|14182.5|0
1627483770000|2021-07-28 14:49:30|14257.5|14197.5|14257.5|14197.5|14257.5|14197.5|14257.5|14197.5|0
1627483890000|2021-07-28 14:51:30|14240|14180|14240|14180|14240|14180|14240|14180|0
1627484000000|2021-07-28 14:53:20|14237.5|14177.5|14230|14170|14237.5|14177.5|14230|14170|0
1627484020000|2021-07-28 14:53:40|14247.5|14187.5|14225|14165|14247.5|14187.5|14225|14165|1
1627484290000|2021-07-28 14:58:10|14221.9|14161.9|14221|14161|14221.9|14161.9|14221|14161|0
1627484340000|2021-07-28 14:59:00|14219.4|14159.4|14219.4|14159.4|14219.4|14159.4|14219.4|14159.4|0
1627484430000|2021-07-28 15:00:30|14219.5|14159.5|14219.5|14159.5|14219.5|14159.5|14219.5|14159.5|0
1627484530000|2021-07-28 15:02:10|||||||||2
1627484550000|2021-07-28 15:02:30|14242|14182|14224.5|14164.5|14247|14187|14224.5|14164.5|4
1627484560000|2021-07-28 15:02:40|14222|14162|14211.4|14171.4|14232|14172|14211.4|14162|2
1627484570000|2021-07-28 15:02:50|14204.5|14164.5|14243.5|14183.5|14243.5|14183.5|14204.5|14152|3
1627484580000|2021-07-28 15:03:00|14252|14192|14248.9|14188.9|14252|14192|14248.9|14188.9|0
1627484590000|2021-07-28 15:03:10|14244.5|14184.5|14242|14182|14244.5|14184.5|14239.5|14179.5|1
1627484620000|2021-07-28 15:03:40|14239.5|14179.5|14239.5|14179.5|14239.5|14179.5|14239.5|14179.5|1
1627484630000|2021-07-28 15:03:50|14237|14177|14234.5|14174.5|14237|14177|14234.5|14174.5|0
1627484640000|2021-07-28 15:04:00|14237|14177|14242|14182|14242|14182|14237|14177|0
1627484650000|2021-07-28 15:04:10|14247|14187|14244.5|14184.5|14247|14187|14242|14182|0
1627484660000|2021-07-28 15:04:20|||||||||1
1627484670000|2021-07-28 15:04:30|14242.9|14182.9|14236.4|14176.4|14242.9|14182.9|14236.4|14176.4|1
1627484710000|2021-07-28 15:05:10|14234.5|14174.5|14234.5|14174.5|14234.5|14174.5|14234.5|14174.5|0
1627484720000|2021-07-28 15:05:20|14232|14172|14232|14172|14232|14172|14232|14172|1
1627484780000|2021-07-28 15:06:20|14234.5|14174.5|14232.9|14172.9|14234.5|14174.5|14232.9|14172.9|0
1627484790000|2021-07-28 15:06:30|14232|14172|14232|14172|14232|14172|14232|14172|0
1627484810000|2021-07-28 15:06:50|14237|14177|14235|14175|14237|14177|14235|14175|1
1627484820000|2021-07-28 15:07:00|14232|14172|14232|14172|14232|14172|14232|14172|1
1627484830000|2021-07-28 15:07:10|14231|14171|14231|14171|14231|14171|14231|14171|0
1627484840000|2021-07-28 15:07:20|14233.5|14173.5|14231|14171|14233.5|14173.5|14231|14171|0
1627484860000|2021-07-28 15:07:40|14213.5|14153.5|14213.5|14153.5|14213.5|14153.5|14213.5|14153.5|0
1627484870000|2021-07-28 15:07:50|14212|14152|14211|14151|14212|14152|14211|14151|0
1627484880000|2021-07-28 15:08:00|14206|14146|14171|14131|14206|14146.9|14170.9|14131|4
1627484890000|2021-07-28 15:08:10|14172.9|14132.9|14172.9|14132.9|14172.9|14132.9|14172.9|14132.9|0
1627484900000|2021-07-28 15:08:20|14180.5|14140.5|14184|14144|14184|14152.5|14176.5|14140.5|1
1627484910000|2021-07-28 15:08:30|14183|14143|14182|14142|14189|14151.5|14175.5|14129|1
1627484920000|2021-07-28 15:08:40|14176.5|14152.5|14183|14143|14183|14152.5|14176.5|14143|0
1627484940000|2021-07-28 15:09:00|14189|14129|14189|14129|14189|14142|14182|14129|3
1627484950000|2021-07-28 15:09:10|14182|14142|14228.9|14168.9|14232|14172|14182|14142|3
1627484960000|2021-07-28 15:09:20|14232|14172|14232.9|14172.9|14234.5|14174.5|14227|14167|0
1627484970000|2021-07-28 15:09:30|14232|14172|14232|14172|14232|14172|14232|14172|0
1627484980000|2021-07-28 15:09:40|14228.9|14168.9|14227|14167|14228.9|14168.9|14227|14167|0
1627485010000|2021-07-28 15:10:10|14202|14162|14202|14162|14202|14162|14202|14162|0
1627485020000|2021-07-28 15:10:20|14208.9|14148.9|14202|14142|14208.9|14148.9|14202|14142|1
1627485030000|2021-07-28 15:10:30|14203.5|14143.5|14202|14142|14207|14147|14202|14142|0
1627485040000|2021-07-28 15:10:40|14203.5|14143.5|14203.5|14143.5|14206|14146|14202|14142|0
1627485050000|2021-07-28 15:10:50|14202.9|14142.9|14202|14142|14204.5|14144.5|14202|14142|0
1627485060000|2021-07-28 15:11:00|14204.5|14144.5|14202.9|14142.9|14207|14147|14197.9|14137.9|0
1627485070000|2021-07-28 15:11:10|14203.5|14143.5|14206|14146|14206|14146|14202|14142|0
1627485090000|2021-07-28 15:11:30|14207|14147|14207|14147|14207|14147|14207|14147|0
1627485100000|2021-07-28 15:11:40|14202|14162|14207.9|14147.9|14207.9|14172.5|14195.5|14147.9|1
1627485120000|2021-07-28 15:12:00|14207|14147|14207|14147|14207|14147|14207|14147|0
1627485150000|2021-07-28 15:12:30|14200|14160|14208|14148|14208|14163|14197|14147|0
1627485160000|2021-07-28 15:12:40|14207|14147|14207|14147|14207|14147|14207|14147|0
1627485260000|2021-07-28 15:14:20|14199.5|14159.5|14196.5|14172.5|14207.4|14172.5|14196.5|14146.4|2
1627485270000|2021-07-28 15:14:30|14201.4|14161.4|14195.5|14135.5|14208|14161.4|14174.5|14124.5|2
1627485280000|2021-07-28 15:14:40|14188.9|14128.9|14202|14142|14202|14142|14188.9|14128.9|0
1627485290000|2021-07-28 15:14:50|14195.9|14135.9|14189.9|14129.9|14195.9|14135.9|14189.9|14129.9|0
1627485300000|2021-07-28 15:15:00|14188.9|14128.9|14188.9|14128.9|14188.9|14128.9|14188.9|14128.9|0
1627485310000|2021-07-28 15:15:10|14193|14133|14195.5|14135.5|14198.5|14138.5|14193|14133|0
1627485320000|2021-07-28 15:15:20|14197|14137|14199.5|14139.5|14203.5|14143.5|14197|14137|1
1627485390000|2021-07-28 15:16:30|14186.4|14146.4|14184.5|14144.5|14186.4|14146.4|14184.5|14144.5|0
1627485490000|2021-07-28 15:18:10|14171.5|14147.5|14183.9|14123.9|14183.9|14147.5|14170.5|14123.9|1
1627485540000|2021-07-28 15:19:00|14171.4|14131.4|14171.4|14131.4|14171.4|14131.4|14171.4|14131.4|0
1627485550000|2021-07-28 15:19:10|14145.9|14105.9|14115.5|14055.5|14145.9|14105.9|14106.4|14052.5|9
1627485560000|2021-07-28 15:19:20|14118|14058|14133|14073|14134.9|14074.9|14118|14058|1
1627485570000|2021-07-28 15:19:30|14129.9|14069.9|14123|14063|14129.9|14069.9|14123|14063|1
1627485580000|2021-07-28 15:19:40|14121|14061|14118|14058|14121|14061|14118|14058|1
1627485600000|2021-07-28 15:20:00|14116.4|14056.4|14105.5|14045.5|14116.4|14056.4|14103.9|14043.9|0
1627485610000|2021-07-28 15:20:10|14103|14043|14100.5|14040.5|14103|14043|14100.5|14040.5|0
1627485620000|2021-07-28 15:20:20|14096.4|14036.4|14098|14038|14105.5|14045.5|14093|14033|1
1627485630000|2021-07-28 15:20:30|14094.9|14034.9|14096|14036|14096|14036|14093|14033|0
1627485640000|2021-07-28 15:20:40|14098|14038|14088|14028|14098|14038|14088|14028|0
1627485680000|2021-07-28 15:21:20|14076.4|14036.4|14087|14027|14087|14036.4|14076.4|14027|0
1627485690000|2021-07-28 15:21:30|14088|14028|14075.5|14035.5|14088|14035.5|14075.5|14028|0
1627485700000|2021-07-28 15:21:40|14073.4|14013.4|14057.4|13997.4|14073.4|14013.4|14057.4|13997.4|8
1627485710000|2021-07-28 15:21:50|14052.4|13992.4|14024.9|13964.9|14052.4|13992.4|14024.9|13964.9|5
1627485720000|2021-07-28 15:22:00|14027.4|13967.4|14032.4|13972.4|14032.4|13972.4|14022.4|13962.4|1
1627485730000|2021-07-28 15:22:10|14033.9|13973.9|14032.4|13992.4|14036.4|13992.4|14018.4|13968.5|2
1627485790000|2021-07-28 15:23:10|14034.4|13994.4|14034.4|13994.4|14034.4|13994.4|14034.4|13994.4|0
1627485800000|2021-07-28 15:23:20|14039.4|13979.4|14039.4|13979.4|14039.4|13979.4|14039.4|13979.4|0
1627485830000|2021-07-28 15:23:50|14034.4|13974.4|14034.4|13974.4|14034.4|13974.4|14034.4|13974.4|0
1627485880000|2021-07-28 15:24:40|14039|13979|13987.4|13963.4|14041.9|13981.9|13987.4|13962.9|3
1627485890000|2021-07-28 15:24:50|13988.9|13964.9|13993.9|13953.9|13993.9|13964.9|13987.4|13952.4|4
1627485910000|2021-07-28 15:25:10|13992.4|13952.4|14049.4|13989.4|14049.4|13989.4|13992.4|13952.4|2
1627485920000|2021-07-28 15:25:20|14046.4|13986.4|14026.4|13966.4|14046.4|13986.4|14024.9|13964.9|0
1627485930000|2021-07-28 15:25:30|14023.9|13963.9|14019.9|13959.9|14029.9|13969.9|14019.9|13959.9|0
1627485960000|2021-07-28 15:26:00|14012.4|13952.4|14003.9|13943.9|14012.4|13952.4|14002.4|13942.4|0
1627485970000|2021-07-28 15:26:10|14001.9|13961.9|14001.9|13961.9|14001.9|13961.9|14001.9|13961.9|0
1627485980000|2021-07-28 15:26:20|13999.9|13959.9|14003.9|13943.9|14003.9|13959.9|13999.9|13943.9|2
1627486020000|2021-07-28 15:27:00|14000.9|13940.9|13999.9|13939.9|14000.9|13940.9|13999.9|13939.9|0
1627486050000|2021-07-28 15:27:30|14002.9|13942.9|14001.4|13941.4|14002.9|13942.9|14001.4|13941.4|0
1627486060000|2021-07-28 15:27:40|13999.9|13939.9|13999.9|13939.9|13999.9|13939.9|13999.9|13939.9|0
1627486080000|2021-07-28 15:28:00|13980.9|13920.9|13978.9|13918.9|13980.9|13920.9|13977.4|13917.4|5
1627486100000|2021-07-28 15:28:20|13981.9|13921.9|13981.9|13941.9|13988.9|13941.9|13981.9|13921.9|0
1627486130000|2021-07-28 15:28:50|13998|13938|14001.9|13941.9|14001.9|13941.9|13998|13938|1
1627486170000|2021-07-28 15:29:30|14004.9|13944.9|14008.9|13948.9|14008.9|13948.9|14004.9|13944.9|0
1627486190000|2021-07-28 15:29:50|14006.9|13946.9|14006.9|13946.9|14006.9|13946.9|14006.9|13946.9|1
1627486230000|2021-07-28 15:30:30|||||||||1
1627486250000|2021-07-28 15:30:50|14004.4|13944.4|14004.4|13944.4|14004.4|13944.4|14004.4|13944.4|1
1627486270000|2021-07-28 15:31:10|14006.9|13946.9|14004.4|13944.4|14006.9|13946.9|14004.4|13944.4|0
1627486280000|2021-07-28 15:31:20|13998.9|13938.9|14000.4|13940.4|14000.4|13940.4|13998.9|13938.9|0
1627486290000|2021-07-28 15:31:30|13997.9|13937.9|13997.9|13937.9|13997.9|13937.9|13997.9|13937.9|0
1627486320000|2021-07-28 15:32:00|13998.9|13938.9|13998.9|13938.9|13998.9|13938.9|13998.9|13938.9|0
1627486330000|2021-07-28 15:32:10|13999.9|13939.9|13999.9|13939.9|13999.9|13939.9|13999.9|13939.9|0
1627486470000|2021-07-28 15:34:30|14001.4|13941.4|14001.4|13941.4|14001.4|13941.4|14001.4|13941.4|0
1627486490000|2021-07-28 15:34:50|14003.9|13943.9|14003.9|13943.9|14003.9|13943.9|14001.4|13941.4|0
1627486500000|2021-07-28 15:35:00|14002.9|13942.9|14003.9|13943.9|14003.9|13943.9|14001.4|13941.4|0
1627486510000|2021-07-28 15:35:10|14001.4|13941.4|13986.4|13946.4|14001.4|13948.4|13986.4|13941.4|0
1627486520000|2021-07-28 15:35:20|13983.9|13943.9|13983.9|13943.9|13983.9|13943.9|13983.9|13943.9|0
1627486540000|2021-07-28 15:35:40|13973.4|13949.4|13979.9|13919.9|13979.9|13949.4|13973.4|13919.9|10
1627486550000|2021-07-28 15:35:50|13974|13914|13966.4|13906.4|13974|13914|13966.4|13906.4|2
1627486560000|2021-07-28 15:36:00|13956.4|13896.4|13957.4|13897.4|13957.4|13928|13952|13896.4|1
1627486570000|2021-07-28 15:36:10|13955.9|13895.9|13954.9|13894.9|13955.9|13895.9|13954.9|13894.9|0
1627486640000|2021-07-28 15:37:20|13951.4|13911.4|13951.4|13911.4|13951.4|13911.4|13951.4|13911.4|0
1627486660000|2021-07-28 15:37:40|13970.5|13910.5|13952.4|13912.4|13970.5|13920.8|13952.4|13910.5|2
1627486700000|2021-07-28 15:38:20|13958.3|13918.3|13953.9|13913.9|13958.3|13918.3|13953.9|13913.9|2
1627486860000|2021-07-28 15:41:00|13978.9|13918.9|13958.9|13918.9|13978.9|13928.4|13951.4|13916.4|2
1627486920000|2021-07-28 15:42:00|13959.9|13935.9|13961.9|13921.9|13967.9|13935.9|13959.9|13921.9|2
1627486930000|2021-07-28 15:42:10|13959.9|13919.9|13959.9|13919.9|13959.9|13919.9|13959.9|13919.9|0
1627486950000|2021-07-28 15:42:30|13974.9|13914.9|13980.9|13920.9|13980.9|13920.9|13974.9|13914.9|1
1627486960000|2021-07-28 15:42:40|13980|13940|13982.9|13942.9|13982.9|13942.9|13980|13940|0
1627487000000|2021-07-28 15:43:20|13976.4|13952.4|13989.9|13929.9|13990.9|13952.4|13976.4|13929.9|3
1627487020000|2021-07-28 15:43:40|13992.4|13932.4|13990.9|13930.9|13992.4|13932.4|13990.9|13930.9|1
1627487040000|2021-07-28 15:44:00|13989.9|13929.9|13989.9|13929.9|13989.9|13929.9|13989.9|13929.9|0
1627487080000|2021-07-28 15:44:40|13991.4|13931.4|13990.9|13930.9|13991.4|13931.4|13990.9|13930.9|1
1627487100000|2021-07-28 15:45:00|13989.9|13929.9|13989.9|13929.9|13989.9|13929.9|13989.9|13929.9|0
1627487260000|2021-07-28 15:47:40|13990.9|13930.9|13992.4|13932.4|13992.4|13932.4|13990.9|13930.9|1
1627487350000|2021-07-28 15:49:10|13990.9|13930.9|13989.9|13929.9|13992.4|13932.4|13989.9|13929.9|0
1627487360000|2021-07-28 15:49:20|13991.4|13931.4|13986.9|13926.9|13992.4|13932.4|13986.9|13926.9|2
1627487370000|2021-07-28 15:49:30|13988.4|13928.4|13989.4|13929.4|13989.4|13929.4|13986.9|13926.9|0
1627487380000|2021-07-28 15:49:40|13987.9|13927.9|13986.9|13926.9|13989.4|13929.4|13986.9|13926.9|0
1627487420000|2021-07-28 15:50:20|13982.9|13922.9|13976.9|13916.9|13982.9|13922.9|13976.9|13916.9|1
1627487430000|2021-07-28 15:50:30|13972.3|13912.3|13968.9|13908.9|13972.3|13912.3|13968.9|13908.9|0
1627487440000|2021-07-28 15:50:40|13970.9|13910.9|13970.9|13910.9|13970.9|13910.9|13970.9|13910.9|0
1627487510000|2021-07-28 15:51:50|13972.4|13912.4|13976.4|13916.4|13976.4|13916.4|13972.4|13912.4|0
1627487520000|2021-07-28 15:52:00|13977.4|13917.4|13977.4|13917.4|13977.4|13917.4|13977.4|13917.4|0
1627487680000|2021-07-28 15:54:40|13969.4|13909.4|13961.9|13901.9|13969.4|13909.4|13961.9|13901.9|4
1627487710000|2021-07-28 15:55:10|13960.4|13900.4|13963.9|13903.9|13963.9|13903.9|13960.4|13900.4|6
1627487720000|2021-07-28 15:55:20|13965.8|13905.8|13965.8|13905.8|13965.8|13905.8|13965.8|13905.8|1
1627487730000|2021-07-28 15:55:30|13967.4|13907.4|13974.3|13914.3|13977.4|13917.4|13965.8|13905.8|4
1627487740000|2021-07-28 15:55:40|13972.4|13912.4|13972.4|13912.4|13972.4|13912.4|13972.4|13912.4|0
1627487750000|2021-07-28 15:55:50|13969.3|13909.3|13969.9|13909.9|13971.4|13911.4|13969.3|13909.3|0
1627487760000|2021-07-28 15:56:00|13965.8|13905.8|13968.3|13908.3|13969.9|13909.9|13965.8|13905.8|0
1627487770000|2021-07-28 15:56:10|13967.4|13907.4|13967.4|13907.4|13967.4|13907.4|13967.4|13907.4|0
1627487780000|2021-07-28 15:56:20|13964.3|13904.3|13963.3|13903.3|13964.3|13904.3|13963.3|13903.3|0
1627487790000|2021-07-28 15:56:30|13964.9|13904.9|13963.3|13903.3|13964.9|13904.9|13963.3|13903.3|0
1627487810000|2021-07-28 15:56:50|13964.9|13904.9|13964.9|13904.9|13964.9|13904.9|13964.9|13904.9|0
1627487830000|2021-07-28 15:57:10|13956.4|13932.4|13970.8|13910.8|13970.8|13932.4|13956.4|13910.8|2
1627487840000|2021-07-28 15:57:20|13975.8|13915.8|13975.8|13915.8|13975.8|13915.8|13975.8|13915.8|2
1627487870000|2021-07-28 15:57:50|13963.3|13923.3|13971.8|13911.8|13971.8|13923.3|13963.3|13911.8|0
1627487990000|2021-07-28 15:59:50|13972.3|13912.3|13972.3|13912.3|13972.3|13912.3|13972.3|13912.3|1
1627488000000|2021-07-28 16:00:00|13973.8|13913.8|13973.8|13913.8|13973.8|13913.8|13973.8|13913.8|0
1627488010000|2021-07-28 16:00:10|13965.3|13925.3|13965.3|13925.3|13965.3|13925.3|13965.3|13925.3|0
1627488150000|2021-07-28 16:02:30|13962.8|13922.8|13962.8|13922.8|13962.8|13922.8|13962.8|13922.8|0
1627488180000|2021-07-28 16:03:00|13952.3|13928.3|13952.3|13928.3|13952.3|13928.3|13952.3|13928.3|0
1627488190000|2021-07-28 16:03:10|13963.3|13903.3|13961.8|13901.8|13963.3|13903.3|13961.8|13901.8|1
1627488290000|2021-07-28 16:04:50|13960.8|13900.8|13936.3|13912.3|13960.8|13912.3|13936.3|13900.8|1
1627488300000|2021-07-28 16:05:00|13945.2|13885.2|13929.3|13889.3|13945.2|13890.3|13929.3|13878.8|3
1627488360000|2021-07-28 16:06:00|13932.3|13892.3|13946.8|13886.8|13946.8|13892.3|13932.3|13886.8|1
1627488370000|2021-07-28 16:06:10|13943.3|13883.3|13940.3|13880.3|13943.8|13883.8|13940.3|13880.3|0
1627488380000|2021-07-28 16:06:20|13942.8|13882.8|13942.8|13882.8|13942.8|13882.8|13942.8|13882.8|0
1627488420000|2021-07-28 16:07:00|13925.3|13865.3|13922.8|13862.8|13925.3|13865.3|13922.8|13862.8|7
1627488430000|2021-07-28 16:07:10|13925.9|13865.9|13926.3|13866.3|13926.3|13866.3|13925.9|13865.9|1
1627488450000|2021-07-28 16:07:30|13925.3|13865.3|13925.3|13865.3|13925.3|13865.3|13925.3|13865.3|0
1627488480000|2021-07-28 16:08:00|13922.3|13862.3|13920.3|13860.3|13922.3|13862.3|13920.3|13860.3|0
1627488500000|2021-07-28 16:08:20|13914.3|13854.3|13910.3|13850.3|13914.3|13854.3|13910.3|13850.3|0
1627488520000|2021-07-28 16:08:40|13897.3|13857.3|13892.8|13852.8|13897.3|13857.3|13892.8|13852.8|3
1627488530000|2021-07-28 16:08:50|13879.8|13855.8|13879.8|13855.8|13880.8|13856.8|13874.8|13850.8|14
1627488540000|2021-07-28 16:09:00|13878.3|13854.3|13842.8|13782.8|13878.3|13854.3|13842.8|13782.8|2
1627488570000|2021-07-28 16:09:30|13841.3|13781.3|13845.3|13785.3|13845.3|13785.3|13841.3|13781.3|1
1627488580000|2021-07-28 16:09:40|13837.8|13777.8|13837.8|13777.8|13837.8|13777.8|13837.8|13777.8|0
1627488590000|2021-07-28 16:09:50|13840.3|13780.3|13840.3|13780.3|13840.3|13780.3|13840.3|13780.3|2
1627488600000|2021-07-28 16:10:00|13849.4|13789.4|13880.6|13820.6|13880.6|13851.5|13849.4|13789.4|6
1627488610000|2021-07-28 16:10:10|13876.9|13816.9|13901.3|13841.3|13901.3|13841.3|13876.9|13816.9|0
1627488620000|2021-07-28 16:10:20|13882.8|13822.8|13882.8|13822.8|13882.8|13822.8|13882.8|13822.8|0
1627488690000|2021-07-28 16:11:30|13884.3|13824.3|13884.3|13824.3|13884.3|13824.3|13884.3|13824.3|0
1627488720000|2021-07-28 16:12:00|13885.8|13825.8|13885.8|13825.8|13885.8|13825.8|13885.8|13825.8|0
1627488750000|2021-07-28 16:12:30|13897.3|13837.3|13892.3|13832.3|13898.8|13838.8|13892.3|13832.3|0
1627488760000|2021-07-28 16:12:40|13877.3|13817.3|13889.8|13829.8|13889.8|13829.8|13874.8|13814.8|0
1627488830000|2021-07-28 16:13:50|13899.8|13839.8|13899.8|13839.8|13899.8|13839.8|13899.8|13839.8|0
1627488900000|2021-07-28 16:15:00|13898.3|13838.3|13897.3|13837.3|13898.3|13838.3|13897.3|13837.3|0
1627488990000|2021-07-28 16:16:30|13898.8|13838.8|13899.8|13839.8|13899.8|13839.8|13898.8|13838.8|0
1627489010000|2021-07-28 16:16:50|13901.3|13841.3|13902.3|13842.3|13902.3|13842.3|13901.3|13841.3|0
1627489030000|2021-07-28 16:17:10|13894.8|13834.8|13894.8|13834.8|13894.8|13834.8|13894.8|13834.8|1
1627489090000|2021-07-28 16:18:10|13893.8|13833.8|13893.8|13833.8|13893.8|13833.8|13893.8|13833.8|0
1627489100000|2021-07-28 16:18:20|13886.3|13826.3|13884.8|13824.8|13888.8|13828.8|13883.8|13823.8|0
1627489110000|2021-07-28 16:18:30|13883.8|13823.8|13883.8|13823.8|13883.8|13823.8|13883.8|13823.8|0
1627489150000|2021-07-28 16:19:10|13887.9|13847.9|13887.9|13847.9|13887.9|13847.9|13887.9|13847.9|1
1627489230000|2021-07-28 16:20:30|13891.8|13851.8|13891.8|13851.8|13891.8|13851.8|13891.8|13851.8|0
1627489360000|2021-07-28 16:22:40|13893.8|13853.8|13893.8|13853.8|13893.8|13853.8|13893.8|13853.8|11
1627489380000|2021-07-28 16:23:00|13891.8|13851.8|13876.4|13816.4|13891.8|13858.3|13876.3|13816.4|1
1627489430000|2021-07-28 16:23:50|13869.9|13845.9|13876.4|13816.4|13876.4|13850.9|13868.9|13816.4|1
1627489490000|2021-07-28 16:24:50|13874.8|13814.8|13874.8|13814.8|13874.8|13814.8|13874.8|13814.8|1
1627489500000|2021-07-28 16:25:00|13873.9|13813.9|13873.9|13813.9|13873.9|13813.9|13873.9|13813.9|0
1627489550000|2021-07-28 16:25:50|||||||||1
1627489560000|2021-07-28 16:26:00|||||||||1
1627489570000|2021-07-28 16:26:10|||||||||1
1627489620000|2021-07-28 16:27:00|||||||||1
1627489630000|2021-07-28 16:27:10|13869.3|13809.3|13869.3|13809.3|13869.3|13809.3|13869.3|13809.3|1
1627489660000|2021-07-28 16:27:40|13857.8|13797.8|13857.8|13797.8|13857.8|13797.8|13857.8|13797.8|1
1627489700000|2021-07-28 16:28:20|13852.8|13792.8|13837.8|13777.8|13855.3|13795.3|13837.8|13777.8|0
1627489750000|2021-07-28 16:29:10|||||||||1
1627489760000|2021-07-28 16:29:20|13824.3|13800.3|13837.8|13777.8|13837.8|13800.3|13824.3|13777.8|5
1627489810000|2021-07-28 16:30:10|13836.3|13776.3|13836.3|13776.3|13836.3|13776.3|13836.3|13776.3|1
1627489830000|2021-07-28 16:30:30|13837.8|13777.8|13837.8|13777.8|13837.8|13777.8|13837.8|13777.8|0
1627489890000|2021-07-28 16:31:30|13826.3|13786.3|13822.8|13782.8|13826.3|13786.3|13822.8|13782.8|0
1627489910000|2021-07-28 16:31:50|13813.3|13789.3|13815.8|13775.8|13815.8|13789.3|13810.8|13775.8|5
1627489920000|2021-07-28 16:32:00|13798|13758|13784.4|13724.4|13798|13758|13776.4|13724.4|8
1627489930000|2021-07-28 16:32:10|13783.4|13723.4|13783.4|13723.4|13783.4|13723.4|13783.4|13723.4|0
1627489940000|2021-07-28 16:32:20|13784.4|13724.4|13782.9|13722.9|13784.4|13724.4|13782.9|13722.9|3
1627489950000|2021-07-28 16:32:30|13781.9|13721.9|13781.9|13721.9|13781.9|13721.9|13781.9|13721.9|0
1627489960000|2021-07-28 16:32:40|13783.9|13723.9|13783.9|13723.9|13783.9|13723.9|13783.9|13723.9|0
1627489970000|2021-07-28 16:32:50|||||||||3
1627489980000|2021-07-28 16:33:00|||||||||3
1627489990000|2021-07-28 16:33:10|13787.4|13727.4|13787.4|13727.4|13787.4|13727.4|13787.4|13727.4|0
1627490010000|2021-07-28 16:33:30|13790.3|13730.3|13793.8|13733.8|13793.8|13733.8|13790.3|13730.3|0
1627490050000|2021-07-28 16:34:10|13788.3|13748.3|13791.3|13751.3|13805.8|13751.3|13788.3|13745.8|3
1627490060000|2021-07-28 16:34:20|13795.3|13755.3|13792.3|13752.3|13795.3|13755.3|13792.3|13752.3|2
1627490070000|2021-07-28 16:34:30|13795.3|13771.3|13795.3|13771.3|13795.3|13771.3|13795.3|13771.3|1
1627490080000|2021-07-28 16:34:40|13784.9|13760.9|13782.4|13722.4|13784.9|13760.9|13777|13722.4|2
1627490110000|2021-07-28 16:35:10|||||||||1
1627490210000|2021-07-28 16:36:50|||||||||2
1627490280000|2021-07-28 16:38:00|13781.4|13721.4|13773.9|13713.9|13781.4|13721.4|13773.9|13713.9|1
1627490360000|2021-07-28 16:39:20|13775.4|13715.4|13774.9|13714.9|13775.4|13715.4|13774.9|13714.9|5
1627490380000|2021-07-28 16:39:40|13775.9|13715.9|13775.9|13715.9|13775.9|13715.9|13775.9|13715.9|0
1627490390000|2021-07-28 16:39:50|13765.4|13741.4|13775.9|13715.9|13775.9|13748.9|13765.4|13715.9|1
1627490520000|2021-07-28 16:42:00|13776.8|13716.8|13776.8|13716.8|13776.8|13716.8|13776.8|13716.8|0
1627490530000|2021-07-28 16:42:10|13775.9|13715.9|13775.9|13715.9|13775.9|13715.9|13775.9|13715.9|0
1627490580000|2021-07-28 16:43:00|13763.4|13723.4|13763.4|13723.4|13763.4|13723.4|13763.4|13723.4|0
1627490600000|2021-07-28 16:43:20|13761.9|13721.9|13760.9|13720.9|13761.9|13721.9|13760.9|13720.9|1
1627490640000|2021-07-28 16:44:00|13762.9|13738.9|13750.3|13710.3|13764.8|13738.9|13750.3|13710.3|1
1627490680000|2021-07-28 16:44:40|13737.3|13713.3|13735.8|13711.8|13737.3|13713.3|13735.8|13711.8|1
1627490690000|2021-07-28 16:44:50|13734.8|13710.8|13734.8|13710.8|13750.3|13713.8|13734.8|13710.3|9
1627490700000|2021-07-28 16:45:00|||||||||2
1627490710000|2021-07-28 16:45:10|13732.3|13708.3|13732.3|13708.3|13732.3|13708.3|13732.3|13708.3|2
1627490720000|2021-07-28 16:45:20|||||||||2
1627490730000|2021-07-28 16:45:30|13730.8|13706.8|13730.8|13706.8|13730.8|13706.8|13730.8|13706.8|3
1627490740000|2021-07-28 16:45:40|||||||||2
1627490750000|2021-07-28 16:45:50|||||||||2
1627490760000|2021-07-28 16:46:00|||||||||2
1627490770000|2021-07-28 16:46:10|13735.8|13695.8|13735.8|13695.8|13735.8|13695.8|13735.8|13695.8|2
1627490820000|2021-07-28 16:47:00|13726.3|13702.3|13722.8|13698.8|13726.3|13702.3|13722.8|13698.8|3
1627490830000|2021-07-28 16:47:10|13720.8|13696.8|13716.8|13692.8|13720.8|13696.8|13716.8|13692.8|3
1627490840000|2021-07-28 16:47:20|13803.4|13743.4|13805.4|13745.4|13805.4|13745.4|13800.4|13740.4|3
1627490850000|2021-07-28 16:47:30|13803.9|13743.9|13749.4|13709.4|13803.9|13743.9|13749.4|13700.9|1
1627490860000|2021-07-28 16:47:40|13748.4|13708.4|13748.4|13708.4|13748.4|13708.4|13748.4|13708.4|0
1627490870000|2021-07-28 16:47:50|13761.2|13721.2|13778.4|13718.4|13790.9|13730.9|13761.2|13718.4|3
1627490880000|2021-07-28 16:48:00|13779.9|13719.9|13778.4|13718.4|13780.9|13720.9|13778.4|13718.4|0
1627490920000|2021-07-28 16:48:40|13768.4|13708.4|13768.4|13708.4|13768.4|13708.4|13768.4|13708.4|0
1627490930000|2021-07-28 16:48:50|13765.9|13705.9|13765.9|13705.9|13765.9|13705.9|13765.9|13705.9|2
1627490990000|2021-07-28 16:49:50|13767.4|13707.4|13765.9|13705.9|13767.4|13707.4|13765.9|13705.9|0
1627491020000|2021-07-28 16:50:20|13763.4|13703.4|13764.9|13704.9|13764.9|13704.9|13763.4|13703.4|3
1627491030000|2021-07-28 16:50:30|13765.9|13705.9|13789.4|13729.4|13793.8|13733.8|13765.9|13705.9|1
1627491040000|2021-07-28 16:50:40|13788.4|13728.4|13788.4|13728.4|13788.4|13728.4|13788.4|13728.4|0
1627491050000|2021-07-28 16:50:50|13792.9|13732.9|13795.9|13735.9|13795.9|13735.9|13792.9|13732.9|0
1627491080000|2021-07-28 16:51:20|13809.5|13749.5|13813.4|13753.4|13813.4|13753.4|13809.5|13749.5|3
1627491100000|2021-07-28 16:51:40|13825.9|13765.9|13795.9|13755.9|13825.9|13765.9|13794.4|13745.9|1
1627491110000|2021-07-28 16:51:50|13785.4|13761.4|13788.4|13728.4|13788.4|13761.4|13785.4|13728.4|1
1627491120000|2021-07-28 16:52:00|13786.9|13726.9|13785.9|13725.9|13786.9|13726.9|13785.9|13725.9|0
1627491190000|2021-07-28 16:53:10|13782.9|13722.9|13778.4|13718.4|13782.9|13722.9|13778.4|13718.4|0
1627491210000|2021-07-28 16:53:30|13775.9|13715.9|13775.9|13715.9|13775.9|13715.9|13775.9|13715.9|0
1627491250000|2021-07-28 16:54:10|||||||||2
1627491260000|2021-07-28 16:54:20|13763.4|13723.4|13779.4|13719.4|13779.4|13724.4|13763.4|13719.4|5
1627491270000|2021-07-28 16:54:30|||||||||1
1627491340000|2021-07-28 16:55:40|13767.4|13743.4|13810.9|13750.9|13810.9|13751.4|13767.4|13743.4|7
1627491350000|2021-07-28 16:55:50|13815.4|13755.4|13813.9|13753.9|13818.4|13758.4|13813.9|13753.9|0
1627491360000|2021-07-28 16:56:00|13808.4|13748.4|13808.4|13748.4|13808.4|13748.4|13793.4|13733.4|0
1627491400000|2021-07-28 16:56:40|13811.4|13751.4|13821.4|13761.4|13826.4|13766.4|13810.4|13750.4|2
1627491420000|2021-07-28 16:57:00|13826.4|13766.4|13826.4|13766.4|13826.4|13766.4|13826.4|13766.4|0
1627491440000|2021-07-28 16:57:20|13827.9|13767.9|13828.9|13768.9|13828.9|13768.9|13827.9|13767.9|0
1627491450000|2021-07-28 16:57:30|13837.9|13777.9|13803.4|13763.4|13842.9|13782.9|13803.4|13763.4|4
1627491460000|2021-07-28 16:57:40|13817.9|13757.9|13826.4|13766.4|13826.4|13766.4|13817.9|13757.9|2
1627491470000|2021-07-28 16:57:50|13827.9|13767.9|13823.9|13763.9|13827.9|13767.9|13823.9|13763.9|1
1627491490000|2021-07-28 16:58:10|13826.9|13766.9|13830.4|13770.4|13831.9|13771.9|13826.9|13766.9|0
1627491500000|2021-07-28 16:58:20|13825.9|13765.9|13806.4|13766.4|13825.9|13766.4|13806.4|13763.9|0
1627491510000|2021-07-28 16:58:30|13803.4|13763.4|13803.4|13763.4|13803.4|13763.4|13803.4|13763.4|0
1627491530000|2021-07-28 16:58:50|13805.9|13765.9|13805.9|13765.9|13805.9|13765.9|13805.9|13765.9|3
1627491540000|2021-07-28 16:59:00|13802.9|13778.9|13832.9|13772.9|13832.9|13778.9|13802.9|13772.9|1
1627491550000|2021-07-28 16:59:10|13830.4|13770.4|13830.4|13770.4|13830.4|13770.4|13830.4|13770.4|0
1627491560000|2021-07-28 16:59:20|13835|13775|13837.9|13777.9|13837.9|13777.9|13835|13775|0
1627491570000|2021-07-28 16:59:30|13826.4|13766.4|13826.4|13766.4|13826.4|13766.4|13826.4|13766.4|0
1627491580000|2021-07-28 16:59:40|13823.4|13763.4|13823.4|13763.4|13823.4|13763.4|13823.4|13763.4|0
1627491600000|2021-07-28 17:00:00|13824.9|13764.9|13824.9|13764.9|13824.9|13764.9|13824.9|13764.9|2
1627491610000|2021-07-28 17:00:10|13825.9|13765.9|13825.9|13765.9|13825.9|13765.9|13825.9|13765.9|0
1627491620000|2021-07-28 17:00:20|13824.4|13764.4|13823.4|13763.4|13824.4|13764.4|13823.4|13763.4|0
1627491630000|2021-07-28 17:00:30|13824.9|13764.9|13824.9|13764.9|13824.9|13764.9|13824.9|13764.9|0
1627491640000|2021-07-28 17:00:40|13825.9|13765.9|13825.9|13765.9|13825.9|13765.9|13825.9|13765.9|0
1627491650000|2021-07-28 17:00:50|13823.4|13763.4|13824.9|13764.9|13824.9|13764.9|13823.4|13763.4|0
1627491660000|2021-07-28 17:01:00|13828.9|13768.9|13828.9|13768.9|13828.9|13768.9|13828.9|13768.9|1
1627491670000|2021-07-28 17:01:10|13829.9|13769.9|13829.9|13769.9|13829.9|13769.9|13829.9|13769.9|1
1627491710000|2021-07-28 17:01:50|13828.4|13768.4|13828.4|13768.4|13828.4|13768.4|13828.4|13768.4|0
1627491770000|2021-07-28 17:02:50|||||||||1
1627491900000|2021-07-28 17:05:00|13826.9|13766.9|13826.9|13766.9|13826.9|13766.9|13826.9|13766.9|1
1627491940000|2021-07-28 17:05:40|13823.9|13763.9|13821.9|13761.9|13823.9|13763.9|13821.9|13761.9|0
1627492000000|2021-07-28 17:06:40|13813.4|13773.4|13813.4|13773.4|13813.4|13773.4|13813.4|13773.4|0
1627492010000|2021-07-28 17:06:50|13800.4|13776.4|13812.9|13788.9|13812.9|13788.9|13800.4|13776.4|2
1627492020000|2021-07-28 17:07:00|13811.9|13787.9|13811.9|13787.9|13811.9|13787.9|13811.9|13787.9|2
1627492030000|2021-07-28 17:07:10|13812.9|13788.9|13810.4|13786.4|13812.9|13788.9|13810.4|13786.4|2
1627492040000|2021-07-28 17:07:20|||||||||2
1627492050000|2021-07-28 17:07:30|13808.4|13784.4|13821.9|13761.9|13821.9|13784.4|13808.4|13761.9|1
1627492070000|2021-07-28 17:07:50|13808.4|13784.4|13809.4|13769.4|13809.4|13784.4|13807.4|13769.4|1
1627492110000|2021-07-28 17:08:30|13807.9|13767.9|13807.9|13767.9|13807.9|13767.9|13807.9|13767.9|0
1627492120000|2021-07-28 17:08:40|13806.9|13766.9|13797.4|13773.4|13806.9|13773.4|13797.4|13766.9|0
1627492130000|2021-07-28 17:08:50|13808.4|13748.4|13808.4|13748.4|13808.4|13748.4|13808.4|13748.4|1
1627492250000|2021-07-28 17:10:50|13812.8|13752.8|13812.8|13752.8|13812.8|13752.8|13812.8|13752.8|2
1627492330000|2021-07-28 17:12:10|||||||||1
1627492350000|2021-07-28 17:12:30|13825.4|13765.4|13829.9|13769.9|13829.9|13769.9|13825.4|13765.4|3
1627492430000|2021-07-28 17:13:50|||||||||1
1627492470000|2021-07-28 17:14:30|13887.3|13827.3|13955.4|13895.4|13955.4|13895.4|13887.3|13827.3|7
1627492480000|2021-07-28 17:14:40|13951.4|13891.4|13966.4|13906.4|13966.4|13906.4|13947.9|13887.9|0
1627492490000|2021-07-28 17:14:50|13988.9|13928.9|13988.9|13928.9|13988.9|13928.9|13988.9|13928.9|0
1627492500000|2021-07-28 17:15:00|13966.4|13906.4|13870.9|13810.9|13966.4|13906.4|13870.9|13810.9|0
1627492510000|2021-07-28 17:15:10|13873.9|13813.9|13878.9|13818.9|13880.4|13820.4|13871.4|13811.4|0
1627492520000|2021-07-28 17:15:20|13888.9|13828.9|13905|13845|13905|13845|13888.9|13828.9|0
1627492530000|2021-07-28 17:15:30|13908.9|13848.9|13925.9|13865.9|13928.9|13868.9|13908.9|13848.9|0
1627492540000|2021-07-28 17:15:40|13922.9|13862.9|13912.9|13852.9|13930.4|13870.4|13912.9|13852.9|0
1627492550000|2021-07-28 17:15:50|13885.8|13825.8|13888.8|13828.8|13888.8|13828.8|13884.3|13824.3|0
1627492560000|2021-07-28 17:16:00|13890.8|13830.8|13890.8|13830.8|13890.8|13830.8|13890.8|13830.8|0
1627492600000|2021-07-28 17:16:40|13943.9|13883.9|13943.9|13883.9|13943.9|13883.9|13943.9|13883.9|1
1627492610000|2021-07-28 17:16:50|13937.8|13877.8|13934.9|13874.9|13937.8|13877.8|13934.9|13874.9|0
1627492630000|2021-07-28 17:17:10|13950.9|13890.9|13953.4|13893.4|13953.4|13893.4|13948.4|13888.4|1
1627492650000|2021-07-28 17:17:30|13957|13897|13958.5|13898.5|13958.5|13898.5|13957|13897|0
1627492660000|2021-07-28 17:17:40|13946.4|13886.4|13943.4|13883.4|13953.9|13911.4|13943.4|13883.4|0
1627492670000|2021-07-28 17:17:50|13941.4|13881.4|13936.9|13876.9|13941.4|13881.4|13936.9|13876.9|1
1627492680000|2021-07-28 17:18:00|13934.9|13874.9|13922.3|13862.3|13948.5|13888.5|13922.3|13862.3|0
1627492690000|2021-07-28 17:18:10|13914.8|13854.8|13914.8|13854.8|13914.8|13854.8|13914.8|13854.8|0
1627492700000|2021-07-28 17:18:20|13911.8|13851.8|13917.9|13857.9|13917.9|13857.9|13910.8|13850.8|0
1627492710000|2021-07-28 17:18:30|13920.9|13860.9|13951.8|13891.8|13971.4|13911.4|13920.9|13860.9|0
1627492720000|2021-07-28 17:18:40|13938.9|13878.9|13975.9|13915.9|13975.9|13915.9|13938.9|13878.9|0
1627492730000|2021-07-28 17:18:50|13983.4|13923.4|13986.4|13926.4|13986.4|13926.4|13983.4|13923.4|1
1627492740000|2021-07-28 17:19:00|13958.9|13898.9|13956.4|13896.4|13958.9|13898.9|13956.4|13896.4|0
1627492750000|2021-07-28 17:19:10|13960.9|13900.9|13966.4|13906.4|13966.4|13906.4|13960.9|13900.9|0
1627492760000|2021-07-28 17:19:20|13976.4|13916.4|13968.8|13908.8|13976.4|13916.4|13968.8|13908.8|0
1627492770000|2021-07-28 17:19:30|13963.9|13903.9|13939.3|13879.3|13963.9|13903.9|13939.3|13879.3|1
1627492780000|2021-07-28 17:19:40|13926.8|13866.8|13916.8|13856.8|13929.3|13869.3|13916.8|13856.8|0
1627492810000|2021-07-28 17:20:10|13886.3|13862.3|13886.3|13862.3|13886.3|13862.3|13886.3|13862.3|0
1627492820000|2021-07-28 17:20:20|13896.8|13836.8|13896.8|13836.8|13896.8|13836.8|13896.8|13836.8|1
1627492830000|2021-07-28 17:20:30|13908.9|13848.9|13920.8|13860.8|13920.8|13860.8|13908.9|13848.9|0
1627492840000|2021-07-28 17:20:40|13922.8|13862.8|13935.8|13875.8|13935.8|13875.8|13922.8|13862.8|0
1627492850000|2021-07-28 17:20:50|13930.8|13870.8|13930.8|13870.8|13930.8|13870.8|13930.8|13870.8|0
1627492870000|2021-07-28 17:21:10|13941.3|13881.3|13941.3|13881.3|13941.3|13881.3|13941.3|13881.3|2
1627492880000|2021-07-28 17:21:20|13943.8|13883.8|13940.8|13880.8|13943.8|13883.8|13940.8|13880.8|0
1627492890000|2021-07-28 17:21:30|13939.3|13879.3|13939.3|13879.3|13939.3|13879.3|13939.3|13879.3|1
1627492900000|2021-07-28 17:21:40|13938.3|13878.3|13938.3|13878.3|13942.3|13882.3|13938.3|13878.3|0
1627492910000|2021-07-28 17:21:50|13943.3|13883.3|13943.3|13883.3|13943.3|13883.3|13943.3|13883.3|0
1627492970000|2021-07-28 17:22:50|13940.8|13880.8|13928.3|13868.3|13940.8|13880.8|13923.3|13863.3|1
1627492980000|2021-07-28 17:23:00|13927.3|13867.3|13915.8|13855.8|13927.3|13867.3|13915.8|13855.8|0
1627492990000|2021-07-28 17:23:10|13918.3|13858.3|13915.8|13855.8|13918.3|13858.3|13915.8|13855.8|0
1627493000000|2021-07-28 17:23:20|13913.3|13853.3|13929.3|13869.3|13929.8|13869.8|13913.3|13853.3|0
1627493010000|2021-07-28 17:23:30|13928.3|13868.3|13928.3|13868.3|13928.3|13868.3|13928.3|13868.3|0
1627493020000|2021-07-28 17:23:40|13929.8|13869.8|13930.8|13870.8|13934.8|13874.8|13928.3|13868.3|0
1627493030000|2021-07-28 17:23:50|13935.3|13875.3|13937.3|13877.3|13937.3|13877.3|13935.3|13875.3|0
1627493040000|2021-07-28 17:24:00|13934.8|13874.8|13934.8|13874.8|13934.8|13874.8|13934.8|13874.8|0
1627493050000|2021-07-28 17:24:10|13936.3|13876.3|13938.8|13878.8|13938.8|13878.8|13936.3|13876.3|0
1627493090000|2021-07-28 17:24:50|13939.3|13879.3|13933.3|13873.3|13941.8|13881.8|13933.3|13873.3|0
1627493100000|2021-07-28 17:25:00|13926.4|13866.4|13905.8|13845.8|13926.4|13873.3|13905.8|13845.8|1
1627493110000|2021-07-28 17:25:10|13908.8|13848.8|13908.8|13848.8|13908.8|13848.8|13903.8|13843.8|0
1627493160000|2021-07-28 17:26:00|13909.3|13849.3|13903.8|13843.8|13909.3|13849.3|13903.8|13843.8|0
1627493170000|2021-07-28 17:26:10|13906.8|13846.8|13913.9|13853.9|13913.9|13853.9|13906.8|13846.8|0
1627493180000|2021-07-28 17:26:20|13902.3|13862.3|13913.9|13853.9|13913.9|13862.3|13902.3|13852.9|0
1627493190000|2021-07-28 17:26:30|13923.9|13863.9|13928.9|13868.9|13932.9|13872.9|13923.9|13863.9|1
1627493200000|2021-07-28 17:26:40|13930.4|13870.4|13930.4|13870.4|13930.4|13870.4|13930.4|13870.4|0
1627493210000|2021-07-28 17:26:50|13934.9|13874.9|13946.4|13886.4|13946.4|13886.4|13934.9|13874.9|0
1627493220000|2021-07-28 17:27:00|13951.4|13891.4|13937.4|13877.4|13953.9|13893.9|13937.4|13877.4|0
1627493230000|2021-07-28 17:27:10|13935.4|13875.4|13935.4|13875.4|13935.4|13875.4|13935.4|13875.4|0
1627493250000|2021-07-28 17:27:30|13934.4|13874.4|13934.4|13874.4|13934.4|13874.4|13934.4|13874.4|0
1627493260000|2021-07-28 17:27:40|13937.4|13877.4|13937.4|13877.4|13937.4|13877.4|13937.4|13877.4|0
1627493270000|2021-07-28 17:27:50|13934.3|13874.3|13934.9|13874.9|13934.9|13874.9|13932.4|13872.4|0
1627493280000|2021-07-28 17:28:00|13930.3|13870.3|13924.9|13864.9|13930.3|13870.3|13924.9|13864.9|1
1627493290000|2021-07-28 17:28:10|13927.4|13867.4|13937.4|13877.4|13937.4|13877.4|13927.4|13867.4|0
1627493300000|2021-07-28 17:28:20|13941.9|13881.9|13944.9|13884.9|13954.9|13894.9|13941.9|13881.9|0
1627493310000|2021-07-28 17:28:30|13959.9|13899.9|13967.4|13907.4|13967.4|13907.4|13952.8|13892.8|1
1627493320000|2021-07-28 17:28:40|13948.3|13908.3|13942.4|13882.4|13948.3|13908.3|13933.3|13873.3|0
1627493330000|2021-07-28 17:28:50|13939.4|13915.4|13937.4|13877.4|13942.4|13915.4|13929.9|13869.9|0
1627493340000|2021-07-28 17:29:00|13952.4|13892.4|14006.4|13946.4|14006.4|13946.4|13952.4|13892.4|9
1627493350000|2021-07-28 17:29:10|14009.4|13949.4|14026.4|13966.4|14044.9|13984.9|14009.4|13949.4|6
1627493360000|2021-07-28 17:29:20|14027.4|13967.4|14027.4|13967.4|14027.4|13967.4|14027.4|13967.4|9
1627493370000|2021-07-28 17:29:30|14024.3|13964.3|14030.8|13970.8|14030.8|13970.8|14023.3|13963.3|2
1627493380000|2021-07-28 17:29:40|14029.9|13969.9|14074.4|14014.4|14074.4|14014.4|14029.9|13969.9|7
1627493390000|2021-07-28 17:29:50|14075.9|14015.9|14049.9|13989.9|14086.9|14037.4|14049.9|13989.9|8
1627493400000|2021-07-28 17:30:00|14046.9|13986.9|14063.9|14003.9|14063.9|14003.9|14046.9|13986.9|2
1627493410000|2021-07-28 17:30:10|14059.9|13999.9|14059.9|13999.9|14059.9|13999.9|14059.9|13999.9|0
1627493430000|2021-07-28 17:30:30|14061.9|14001.9|14061.9|14001.9|14061.9|14001.9|14061.9|14001.9|0
1627493440000|2021-07-28 17:30:40|14054.4|13994.4|14057.4|13997.4|14057.4|13997.4|14054.4|13994.4|0
1627493450000|2021-07-28 17:30:50|14056.9|13996.9|14049.4|13989.4|14056.9|13996.9|14049.4|13989.4|0
1627493460000|2021-07-28 17:31:00|14046.9|13986.9|14034.4|13974.4|14046.9|13986.9|14031.4|13971.4|0
1627493470000|2021-07-28 17:31:10|14031.4|13971.4|14041.9|13981.9|14041.9|13981.9|14031.4|13971.4|1
1627493480000|2021-07-28 17:31:20|14032.8|13972.8|14038.4|13978.4|14039.4|13979.4|14031.8|13971.8|1
1627493490000|2021-07-28 17:31:30|14039.4|13979.4|14016.3|13956.3|14041.9|13981.9|14016.3|13956.3|2
1627493540000|2021-07-28 17:32:20|14019.3|13959.3|14019.3|13959.3|14019.3|13959.3|14019.3|13959.3|0
1627493560000|2021-07-28 17:32:40|14022.3|13962.3|14019.8|13959.8|14026.8|13966.8|14019.8|13959.8|1
1627493570000|2021-07-28 17:32:50|14022.8|13962.8|14022.8|13962.8|14022.8|13962.8|14022.8|13962.8|0
1627493580000|2021-07-28 17:33:00|14027.8|13967.8|14027.8|13967.8|14027.8|13967.8|14027.8|13967.8|0
1627493590000|2021-07-28 17:33:10|14032.4|13972.4|14035.3|13975.3|14035.3|13975.3|14032.4|13972.4|0
1627493600000|2021-07-28 17:33:20|14041.4|13981.4|14043.9|13983.9|14043.9|13983.9|14041.4|13981.4|1
1627493610000|2021-07-28 17:33:30|14044.9|13984.9|14044.4|13984.4|14046.4|13986.4|14041.9|13981.9|2
1627493620000|2021-07-28 17:33:40|14042.9|13982.9|14034.3|13974.3|14047.9|13987.9|14031.8|13971.8|0
1627493630000|2021-07-28 17:33:50|14031.3|13971.3|14034.3|13974.3|14034.3|13974.3|14029.3|13969.3|0
1627493670000|2021-07-28 17:34:30|14035.3|13975.3|14035.3|13975.3|14035.3|13975.3|14035.3|13975.3|0
1627493680000|2021-07-28 17:34:40|14032.4|13972.4|14032.4|13972.4|14032.4|13972.4|14032.4|13972.4|0
1627493690000|2021-07-28 17:34:50|14030.3|13970.3|14030.3|13970.3|14030.3|13970.3|14030.3|13970.3|0
1627493700000|2021-07-28 17:35:00|14027.8|13967.8|14027.8|13967.8|14027.8|13967.8|14027.8|13967.8|0
1627493720000|2021-07-28 17:35:20|14035.3|13975.3|14035.3|13975.3|14035.3|13975.3|14035.3|13975.3|0
1627493730000|2021-07-28 17:35:30|14038.4|13978.4|14038.4|13978.4|14038.4|13978.4|14038.4|13978.4|0
1627493750000|2021-07-28 17:35:50|14046.4|13986.4|14045.4|13985.4|14048.9|13988.9|14045.4|13985.4|1
1627493760000|2021-07-28 17:36:00|14047.9|13987.9|14047.9|13987.9|14047.9|13987.9|14045.4|13985.4|0
1627493790000|2021-07-28 17:36:30|14049.4|13989.4|14040.4|13980.4|14050.4|13990.4|14040.4|13980.4|1
1627493820000|2021-07-28 17:37:00|14041.4|13981.4|14041.4|13981.4|14041.4|13981.4|14041.4|13981.4|0
1627493830000|2021-07-28 17:37:10|14038.4|13978.4|14033.9|13973.9|14038.4|13978.4|14033.9|13973.9|0
1627493850000|2021-07-28 17:37:30|14034.4|13974.4|14035.4|13975.4|14036.9|13976.9|14034.4|13974.4|0
1627493860000|2021-07-28 17:37:40|14020.4|13980.4|14019.4|13959.4|14020.4|13980.4|14016.9|13959.4|1
1627493870000|2021-07-28 17:37:50|14013.8|13953.8|14013.8|13953.8|14013.8|13953.8|14013.8|13953.8|0
1627493950000|2021-07-28 17:39:10|14008.8|13948.8|14008.8|13948.8|14008.8|13948.8|14008.8|13948.8|0
1627493960000|2021-07-28 17:39:20|14003.8|13943.8|14003.8|13943.8|14003.8|13943.8|14003.8|13943.8|0
1627493970000|2021-07-28 17:39:30|13991.3|13951.3|14003.8|13943.8|14003.8|13951.3|13988.8|13943.8|0
1627493980000|2021-07-28 17:39:40|14008.8|13948.8|14008.8|13948.8|14008.8|13948.8|14008.8|13948.8|1
1627494020000|2021-07-28 17:40:20|14011.9|13951.9|14032.8|13972.8|14032.8|13972.8|14011.9|13951.9|0
1627494060000|2021-07-28 17:41:00|14030.3|13970.3|14031.9|13971.9|14031.9|13971.9|14030.3|13970.3|0
1627494070000|2021-07-28 17:41:10|14032.9|13972.9|14032.9|13972.9|14032.9|13972.9|14032.9|13972.9|0
1627494080000|2021-07-28 17:41:20|14025.4|13965.4|14032.9|13972.9|14032.9|13972.9|14025.4|13965.4|1
1627494100000|2021-07-28 17:41:40|14029.8|13969.8|14027.9|13967.9|14029.8|13969.8|14027.9|13967.9|0
1627494110000|2021-07-28 17:41:50|14032.9|13972.9|14040.4|13980.4|14040.4|13980.4|14032.9|13972.9|0
1627494120000|2021-07-28 17:42:00|14046.4|13986.4|14046.4|13986.4|14046.4|13986.4|14046.4|13986.4|0
1627494130000|2021-07-28 17:42:10|14053.4|13993.4|14053.4|13993.4|14053.4|13993.4|14053.4|13993.4|1
1627494150000|2021-07-28 17:42:30|14054.4|13994.4|14043.8|13983.8|14054.4|13994.4|14043.8|13983.8|0
1627494200000|2021-07-28 17:43:20|14041.3|13981.3|14034.4|13994.4|14041.3|13994.4|14034.4|13981.3|0
1627494210000|2021-07-28 17:43:30|14041.3|13981.3|14035.4|13995.4|14042.9|13995.4|14035.4|13981.3|0
1627494230000|2021-07-28 17:43:50|14042.3|13982.3|14042.3|13982.3|14042.3|13982.3|14042.3|13982.3|0
1627494240000|2021-07-28 17:44:00|14041.3|13981.3|14041.3|13981.3|14041.3|13981.3|14041.3|13981.3|0
1627494320000|2021-07-28 17:45:20|||||||||1
1627494340000|2021-07-28 17:45:40|14041.4|13981.4|14041.4|13981.4|14041.4|13981.4|14041.4|13981.4|0
1627494370000|2021-07-28 17:46:10|14038.9|13978.9|14038.9|13978.9|14038.9|13978.9|14038.9|13978.9|0
1627494400000|2021-07-28 17:46:40|14020.4|13960.4|14018.9|13958.9|14020.4|13960.4|14018.9|13958.9|3
1627494410000|2021-07-28 17:46:50|14014.3|13954.3|14011.4|13951.4|14014.3|13954.3|14011.4|13951.4|0
1627494420000|2021-07-28 17:47:00|14003.9|13943.9|14003.9|13943.9|14003.9|13943.9|14003.9|13943.9|0
1627494430000|2021-07-28 17:47:10|14003.3|13943.3|14011.4|13951.4|14011.4|13951.4|14003.3|13943.3|1
1627494440000|2021-07-28 17:47:20|14008.3|13948.3|13967.4|13943.4|14008.3|13953.3|13967.4|13943.4|0
1627494450000|2021-07-28 17:47:30|13968.4|13944.4|14014.9|13954.9|14014.9|13954.9|13968.4|13929.9|2
1627494460000|2021-07-28 17:47:40|14010.4|13950.4|14004.9|13944.9|14010.4|13950.4|14004.9|13944.9|0
1627494470000|2021-07-28 17:47:50|13989.9|13929.9|13989.9|13929.9|13989.9|13929.9|13989.9|13929.9|0
1627494480000|2021-07-28 17:48:00|14007.4|13947.4|14024.9|13964.9|14024.9|13964.9|14007.4|13947.4|0
1627494560000|2021-07-28 17:49:20|14023.4|13963.4|14022.4|13962.4|14023.4|13963.4|14022.4|13962.4|0
1627494570000|2021-07-28 17:49:30|14013.9|13953.9|14021.4|13961.4|14021.4|13961.4|14013.9|13953.9|1
1627494580000|2021-07-28 17:49:40|14020.4|13960.4|14020.4|13960.4|14020.4|13960.4|14020.4|13960.4|0
1627494600000|2021-07-28 17:50:00|14017.9|13957.9|14017.9|13957.9|14017.9|13957.9|14017.9|13957.9|0
1627494840000|2021-07-28 17:54:00|14033.9|14009.9|14014.4|13954.4|14036.9|14012.9|14014.4|13954.4|2
1627494850000|2021-07-28 17:54:10|14011.4|13951.4|14011.4|13951.4|14011.4|13951.4|14011.4|13951.4|0
1627494860000|2021-07-28 17:54:20|14016.4|13976.4|14012.4|13952.4|14016.4|13976.4|14012.4|13952.4|0
1627494870000|2021-07-28 17:54:30|||||||||1
1627494880000|2021-07-28 17:54:40|14013.4|13953.4|14012.4|13972.4|14013.4|13972.4|14012.4|13953.4|0
1627494900000|2021-07-28 17:55:00|14018.4|13978.4|14048.4|13988.4|14055.9|13995.9|14018.4|13968.4|2
1627494910000|2021-07-28 17:55:10|14043.4|13983.4|14043.4|13983.4|14043.4|13983.4|14043.4|13983.4|0
1627494940000|2021-07-28 17:55:40|14038.9|13978.9|14035.9|13975.9|14038.9|13978.9|14035.9|13975.9|0
1627494950000|2021-07-28 17:55:50|14021.4|13981.4|14021.4|13981.4|14021.4|13981.4|14021.4|13981.4|0
1627494960000|2021-07-28 17:56:00|14018.4|13978.4|14018.4|13978.4|14018.4|13978.4|14018.4|13978.4|1
1627494970000|2021-07-28 17:56:10|14045.4|13985.4|14045.4|13985.4|14045.4|13985.4|14045.4|13985.4|1
1627494990000|2021-07-28 17:56:30|14046.4|13986.4|14046.4|13986.4|14046.4|13986.4|14046.4|13986.4|0
1627495000000|2021-07-28 17:56:40|14063.9|14003.9|14063.9|14003.9|14063.9|14003.9|14063.9|14003.9|2
1627495020000|2021-07-28 17:57:00|14064.9|14004.9|14064.9|14004.9|14064.9|14004.9|14064.9|14004.9|0
1627495030000|2021-07-28 17:57:10|14065.9|14005.9|14065.9|14005.9|14065.9|14005.9|14065.9|14005.9|0
1627495050000|2021-07-28 17:57:30|14066.8|14006.8|14066.8|14006.8|14066.8|14006.8|14066.8|14006.8|0
1627495070000|2021-07-28 17:57:50|14037.7|13977.7|14017.8|13957.8|14037.7|13977.7|14017.8|13957.8|0
1627495120000|2021-07-28 17:58:40|14018.8|13958.8|14018.8|13958.8|14018.8|13958.8|14018.8|13958.8|0
1627495150000|2021-07-28 17:59:10|14019.8|13959.8|14019.8|13959.8|14019.8|13959.8|14019.8|13959.8|0
1627495160000|2021-07-28 17:59:20|||||||||2
1627495170000|2021-07-28 17:59:30|14022.8|13962.8|14030.3|13970.3|14030.3|13970.3|14022.8|13962.8|5
1627495180000|2021-07-28 17:59:40|14034.9|13974.9|14037.8|13977.8|14037.8|13977.8|14034.9|13974.9|2
1627495190000|2021-07-28 17:59:50|14038.9|13978.9|14038.9|13978.9|14038.9|13978.9|14038.9|13978.9|1
1627560000000|2021-07-29 12:00:00|13979.3|13919.3|13935.7|13911.7|13979.3|13919.3|13935.7|13889.3|5
1627560020000|2021-07-29 12:00:20|13961.1|13901.1|13961.1|13901.1|13961.1|13901.1|13961.1|13901.1|1
1627560060000|2021-07-29 12:01:00|13938.8|13914.8|13938.8|13914.8|13938.8|13914.8|13938.8|13914.8|3
1627560090000|2021-07-29 12:01:30|13941.3|13917.3|13941.3|13917.3|13941.3|13917.3|13941.3|13917.3|2
1627560100000|2021-07-29 12:01:40|13943.8|13919.8|13992.4|13932.4|13992.4|13932.4|13943.8|13919.8|2
1627560110000|2021-07-29 12:01:50|13989.9|13929.9|13989.9|13929.9|13989.9|13929.9|13989.9|13929.9|0
1627560130000|2021-07-29 12:02:10|13986.8|13926.8|13982.8|13942.8|13993.3|13942.8|13982.8|13926.8|0
1627560150000|2021-07-29 12:02:30|13981.8|13941.8|13994.3|13934.3|13994.3|13941.8|13981.8|13934.3|0
1627560220000|2021-07-29 12:03:40|13980.8|13956.8|13981.8|13941.8|13983.8|13959.8|13980.8|13941.8|1
1627560230000|2021-07-29 12:03:50|13980.8|13940.8|13978.9|13918.9|13980.8|13940.8|13977.7|13918.9|3
1627560300000|2021-07-29 12:05:00|13980.3|13920.3|13988.8|13928.8|13988.8|13928.8|13978.9|13918.9|0
1627560480000|2021-07-29 12:08:00|13979.6|13919.6|13979.6|13919.6|13979.6|13919.6|13979.6|13919.6|0
1627560620000|2021-07-29 12:10:20|||||||||4
1627560630000|2021-07-29 12:10:30|||||||||1
1627560720000|2021-07-29 12:12:00|13966|13906|13966|13906|13966|13906|13966|13906|1
1627560770000|2021-07-29 12:12:50|13967.1|13907.1|13953.5|13893.5|13967.1|13907.1|13953.5|13893.5|1
1627560780000|2021-07-29 12:13:00|13950.6|13890.6|13950.6|13890.6|13950.6|13890.6|13950.6|13890.6|0
1627560860000|2021-07-29 12:14:20|13937.3|13877.3|13910.6|13850.6|13937.3|13877.3|13910.6|13850.6|1
1627561030000|2021-07-29 12:17:10|13916.5|13856.5|13918|13858|13918|13858|13916.5|13856.5|0
1627561050000|2021-07-29 12:17:30|13916.5|13856.5|13916.5|13856.5|13916.5|13856.5|13916.5|13856.5|0
1627561100000|2021-07-29 12:18:20|13918|13858|13916.5|13856.5|13918|13858|13916.5|13856.5|0
1627561110000|2021-07-29 12:18:30|13918|13858|13918|13858|13918|13858|13918|13858|0
1627561170000|2021-07-29 12:19:30|13919.5|13859.5|13919.5|13859.5|13919.5|13859.5|13919.5|13859.5|0
1627561200000|2021-07-29 12:20:00|13935.8|13875.8|13952.1|13892.1|13952.1|13892.1|13935.8|13875.8|3
1627561220000|2021-07-29 12:20:20|13955|13895|13952.1|13892.1|13955|13895|13952.1|13892.1|0
1627561280000|2021-07-29 12:21:20|13959.6|13899.6|13952.1|13892.1|13959.6|13899.6|13952.1|13892.1|0
1627561310000|2021-07-29 12:21:50|13898.3|13874.3|13910.4|13850.4|13910.4|13874.3|13898.3|13850.4|12
1627561320000|2021-07-29 12:22:00|13907.4|13847.4|13907.4|13847.4|13907.4|13847.4|13907.4|13847.4|0
1627561350000|2021-07-29 12:22:30|13904.9|13844.9|13904.9|13844.9|13904.9|13844.9|13904.9|13844.9|0
1627561380000|2021-07-29 12:23:00|13902.4|13842.4|13902.4|13842.4|13902.4|13842.4|13902.4|13842.4|0
1627561400000|2021-07-29 12:23:20|13901|13841|13901|13841|13901|13841|13901|13841|0
1627561410000|2021-07-29 12:23:30|13902.4|13842.4|13902.4|13842.4|13902.4|13842.4|13902.4|13842.4|0
1627561460000|2021-07-29 12:24:20|13887.4|13847.4|13887.4|13847.4|13887.4|13847.4|13887.4|13847.4|0
1627561470000|2021-07-29 12:24:30|13886|13846|13886|13846|13886|13846|13886|13846|1
1627561480000|2021-07-29 12:24:40|13884.6|13824.6|13884.6|13824.6|13884.6|13824.6|13884.6|13824.6|2
1627561490000|2021-07-29 12:24:50|13886.1|13826.1|13886.1|13826.1|13886.1|13826.1|13886.1|13826.1|0
1627561500000|2021-07-29 12:25:00|13887.1|13827.1|13887.1|13827.1|13887.1|13827.1|13887.1|13827.1|0
1627561580000|2021-07-29 12:26:20|13890.3|13850.3|13890.3|13850.3|13890.3|13850.3|13890.3|13850.3|1
1627561710000|2021-07-29 12:28:30|||||||||1
1627561790000|2021-07-29 12:29:50|13907.8|13847.8|13905.3|13845.3|13907.8|13847.8|13905.3|13845.3|1
1627561850000|2021-07-29 12:30:50|13905.8|13845.8|13905.8|13845.8|13905.8|13845.8|13905.8|13845.8|0
1627561970000|2021-07-29 12:32:50|13905.3|13845.3|13905.3|13845.3|13905.3|13845.3|13905.3|13845.3|1
1627561980000|2021-07-29 12:33:00|13890.3|13850.3|13890.3|13850.3|13890.3|13850.3|13890.3|13850.3|0
1627561990000|2021-07-29 12:33:10|13887.8|13827.8|13887.8|13827.8|13887.8|13827.8|13887.8|13827.8|2
1627562000000|2021-07-29 12:33:20|13882.8|13822.8|13882.8|13822.8|13882.8|13822.8|13882.8|13822.8|0
1627562010000|2021-07-29 12:33:30|13879.9|13819.9|13879.9|13819.9|13879.9|13819.9|13879.9|13819.9|0
1627562020000|2021-07-29 12:33:40|13877.8|13817.8|13877.8|13817.8|13877.8|13817.8|13877.8|13817.8|0
1627562030000|2021-07-29 12:33:50|13882.2|13822.2|13882.2|13822.2|13882.2|13822.2|13882.2|13822.2|1
1627562040000|2021-07-29 12:34:00|13884.3|13824.3|13884.3|13824.3|13884.3|13824.3|13884.3|13824.3|0
1627562070000|2021-07-29 12:34:30|13885.8|13825.8|13885.8|13825.8|13885.8|13825.8|13885.8|13825.8|0
1627562200000|2021-07-29 12:36:40|13895.8|13835.8|13895.8|13835.8|13895.8|13835.8|13895.8|13835.8|0
1627562310000|2021-07-29 12:38:30|13894.8|13834.8|13894.8|13834.8|13894.8|13834.8|13894.8|13834.8|0
1627562440000|2021-07-29 12:40:40|13900.7|13840.7|13901.7|13841.7|13901.7|13841.7|13900.7|13840.7|0
1627562760000|2021-07-29 12:46:00|13903.8|13843.8|13903.8|13843.8|13903.8|13843.8|13903.8|13843.8|0
1627562770000|2021-07-29 12:46:10|13904.8|13844.8|13904.8|13844.8|13904.8|13844.8|13904.8|13844.8|0
1627562810000|2021-07-29 12:46:50|||||||||1
1627563010000|2021-07-29 12:50:10|13906.3|13846.3|13906.3|13846.3|13906.3|13846.3|13906.3|13846.3|1
1627563030000|2021-07-29 12:50:30|13907.3|13847.3|13907.3|13847.3|13907.3|13847.3|13907.3|13847.3|0
1627563230000|2021-07-29 12:53:50|13905.2|13845.2|13902.3|13842.3|13905.2|13845.2|13902.3|13842.3|1
1627563240000|2021-07-29 12:54:00|13896.7|13856.7|13899.8|13859.8|13899.8|13859.8|13896.7|13856.7|2
1627563320000|2021-07-29 12:55:20|13902.3|13862.3|13900.8|13860.8|13902.3|13862.3|13900.8|13860.8|2
1627563330000|2021-07-29 12:55:30|13899.8|13859.8|13899.8|13859.8|13899.8|13859.8|13899.8|13859.8|1
1627563360000|2021-07-29 12:56:00|||||||||1
1627563410000|2021-07-29 12:56:50|||||||||3
1627563430000|2021-07-29 12:57:10|13893.7|13853.7|13893.7|13853.7|13893.7|13853.7|13893.7|13853.7|0
1627563470000|2021-07-29 12:57:50|13897.8|13837.8|13897.8|13837.8|13897.8|13837.8|13897.8|13837.8|0
1627563490000|2021-07-29 12:58:10|13890.6|13830.6|13890.6|13830.6|13890.6|13830.6|13890.6|13830.6|0
1627563640000|2021-07-29 13:00:40|13892.1|13832.1|13889.1|13829.1|13892.1|13832.1|13889.1|13829.1|3
1627563650000|2021-07-29 13:00:50|13890.6|13830.6|13879.1|13839.1|13890.6|13842.1|13879.1|13830.6|0
1627563660000|2021-07-29 13:01:00|13882.1|13842.1|13879.1|13839.1|13882.1|13842.1|13879.1|13839.1|0
1627563670000|2021-07-29 13:01:10|13877.6|13837.6|13874.7|13834.7|13877.6|13837.6|13874.7|13834.7|3
1627563680000|2021-07-29 13:01:20|13878.8|13818.8|13867.3|13827.3|13878.8|13827.3|13867.3|13818.8|1
1627563690000|2021-07-29 13:01:30|13865.8|13825.8|13865.8|13825.8|13865.8|13825.8|13865.8|13825.8|0
1627563780000|2021-07-29 13:03:00|13855.3|13831.3|13855.3|13831.3|13855.3|13831.3|13855.3|13831.3|4
1627563790000|2021-07-29 13:03:10|13858.3|13798.3|13855.8|13795.8|13858.3|13798.3|13855.8|13795.8|2
1627563810000|2021-07-29 13:03:30|13856.9|13796.9|13856.9|13796.9|13856.9|13796.9|13856.9|13796.9|0
1627563850000|2021-07-29 13:04:10|||||||||1
1627563860000|2021-07-29 13:04:20|13855.9|13795.9|13843.4|13803.4|13855.9|13804.4|13843.4|13795.9|3
1627563870000|2021-07-29 13:04:30|13838.4|13778.4|13823.4|13783.4|13838.4|13783.4|13823.4|13776.9|7
1627563990000|2021-07-29 13:06:30|13835.2|13811.2|13836.7|13812.7|13836.7|13812.7|13835.2|13811.2|4
1627564000000|2021-07-29 13:06:40|13837.7|13813.7|13840.9|13780.9|13844.8|13813.7|13835.2|13780.9|7
1627564010000|2021-07-29 13:06:50|||||||||1
1627564240000|2021-07-29 13:10:40|13838.4|13778.4|13835.9|13775.9|13838.4|13787.3|13827.3|13775.9|1
1627564260000|2021-07-29 13:11:00|13832.9|13772.9|13832.9|13772.9|13832.9|13772.9|13832.9|13772.9|5
1627564280000|2021-07-29 13:11:20|||||||||1
1627564290000|2021-07-29 13:11:30|||||||||1
1627564300000|2021-07-29 13:11:40|||||||||1
1627564310000|2021-07-29 13:11:50|||||||||1
1627564320000|2021-07-29 13:12:00|13835.9|13775.9|13835.9|13775.9|13835.9|13775.9|13835.9|13775.9|0
1627564360000|2021-07-29 13:12:40|13827.3|13787.3|13827.3|13787.3|13827.3|13787.3|13827.3|13787.3|0
1627564370000|2021-07-29 13:12:50|13833.5|13793.5|13861.2|13801.2|13861.2|13801.2|13833.5|13793.5|6
1627564380000|2021-07-29 13:13:00|13864.2|13804.2|13864.2|13804.2|13864.2|13804.2|13864.2|13804.2|0
1627564400000|2021-07-29 13:13:20|13865.6|13805.6|13865.6|13805.6|13865.6|13805.6|13865.6|13805.6|0
1627564430000|2021-07-29 13:13:50|13864.2|13804.2|13861.2|13801.2|13864.2|13804.2|13861.2|13801.2|1
1627564500000|2021-07-29 13:15:00|13862.7|13802.7|13862.7|13802.7|13862.7|13802.7|13861.2|13801.2|0
1627564520000|2021-07-29 13:15:20|13858.3|13798.3|13858.3|13798.3|13858.3|13798.3|13858.3|13798.3|0
1627564530000|2021-07-29 13:15:30|13864.2|13804.2|13875.2|13815.2|13875.2|13815.2|13864.2|13804.2|0
1627564650000|2021-07-29 13:17:30|13870.8|13810.8|13872.7|13812.7|13872.7|13812.7|13868.7|13808.7|0
1627564760000|2021-07-29 13:19:20|13875.2|13815.2|13872.7|13812.7|13877.7|13817.7|13870.2|13810.2|2
1627564770000|2021-07-29 13:19:30|13868.7|13808.7|13868.7|13808.7|13868.7|13808.7|13868.7|13808.7|0
1627564780000|2021-07-29 13:19:40|13872.7|13812.7|13872.7|13812.7|13872.7|13812.7|13872.7|13812.7|0
1627564900000|2021-07-29 13:21:40|13869.7|13809.7|13872.7|13812.7|13872.7|13812.7|13868.7|13808.7|0
1627564930000|2021-07-29 13:22:10|13874.2|13814.2|13875.2|13815.2|13875.2|13815.2|13872.7|13812.7|0
1627564940000|2021-07-29 13:22:20|13873.7|13813.7|13872.7|13812.7|13876.7|13816.7|13872.7|13812.7|0
1627564950000|2021-07-29 13:22:30|13875.2|13815.2|13874.2|13814.2|13877.7|13817.7|13872.7|13812.7|0
1627564960000|2021-07-29 13:22:40|13873.7|13813.7|13872.7|13812.7|13875.2|13815.2|13872.7|13812.7|0
1627564970000|2021-07-29 13:22:50|13875.2|13815.2|13873.7|13813.7|13877.7|13817.7|13872.7|13812.7|0
1627564980000|2021-07-29 13:23:00|13872.7|13812.7|13874.2|13814.2|13876.7|13816.7|13872.7|13812.7|0
1627564990000|2021-07-29 13:23:10|13873.7|13813.7|13872.7|13812.7|13877.7|13817.7|13872.7|13812.7|0
1627565000000|2021-07-29 13:23:20|13874.2|13814.2|13872.7|13812.7|13877.7|13817.7|13872.7|13812.7|0
1627565010000|2021-07-29 13:23:30|13874.2|13814.2|13873.7|13813.7|13875.2|13815.2|13872.7|13812.7|0
1627565020000|2021-07-29 13:23:40|13874.2|13814.2|13869.8|13809.8|13875.2|13815.2|13869.8|13809.8|0
1627565030000|2021-07-29 13:23:50|13870.2|13810.2|13870.2|13810.2|13870.2|13810.2|13870.2|13810.2|0
1627565320000|2021-07-29 13:28:40|13868.7|13808.7|13868.7|13808.7|13868.7|13808.7|13868.7|13808.7|0
1627565340000|2021-07-29 13:29:00|13870.2|13810.2|13870.2|13810.2|13870.2|13810.2|13870.2|13810.2|1
1627565390000|2021-07-29 13:29:50|13869.1|13829.1|13875.2|13835.2|13875.2|13835.2|13869.1|13829.1|0
1627565400000|2021-07-29 13:30:00|13876.7|13836.7|13877.7|13837.7|13877.7|13837.7|13875.2|13835.2|0
1627565410000|2021-07-29 13:30:10|13875.2|13835.2|13877.7|13837.7|13877.7|13837.7|13875.2|13835.2|0
1627565420000|2021-07-29 13:30:20|13876.2|13836.2|13867.3|13807.3|13876.2|13836.2|13867.3|13807.3|3
1627565480000|2021-07-29 13:31:20|13868.7|13808.7|13870.2|13810.2|13870.2|13810.2|13868.7|13808.7|0
1627565490000|2021-07-29 13:31:30|13871.2|13811.2|13871.2|13811.2|13871.2|13811.2|13871.2|13811.2|0
1627565500000|2021-07-29 13:31:40|13871.3|13811.3|13872.7|13812.7|13872.7|13812.7|13871.3|13811.3|2
1627565550000|2021-07-29 13:32:30|13871.3|13811.3|13872.7|13812.7|13873.8|13813.8|13871.3|13811.3|0
1627565610000|2021-07-29 13:33:30|13874.2|13814.2|13874.2|13814.2|13874.2|13814.2|13874.2|13814.2|0
1627565620000|2021-07-29 13:33:40|13875.2|13815.2|13875.2|13815.2|13875.2|13815.2|13875.2|13815.2|0
1627565630000|2021-07-29 13:33:50|13893.7|13833.7|13896.3|13872.3|13896.3|13872.3|13893.7|13833.7|2
1627565640000|2021-07-29 13:34:00|13901.1|13841.1|13886.8|13826.8|13901.1|13841.1|13886.8|13826.8|2
1627565700000|2021-07-29 13:35:00|13889.3|13829.3|13890.8|13830.8|13890.8|13830.8|13889.3|13829.3|0
1627565710000|2021-07-29 13:35:10|13891.8|13831.8|13891.8|13831.8|13891.8|13831.8|13891.8|13831.8|0
1627565720000|2021-07-29 13:35:20|13894.5|13834.5|13890.9|13830.9|13898.4|13838.4|13890.9|13830.9|0
1627565730000|2021-07-29 13:35:30|13888.4|13828.4|13895.9|13835.9|13898.4|13838.4|13888.4|13828.4|0
1627565760000|2021-07-29 13:36:00|13897|13837|13897|13837|13897|13837|13897|13837|0
1627565780000|2021-07-29 13:36:20|13895.5|13835.5|13892.9|13832.9|13895.5|13835.5|13890.4|13830.4|4
1627565820000|2021-07-29 13:37:00|13891.8|13831.8|13891.8|13831.8|13891.8|13831.8|13891.8|13831.8|0
1627565850000|2021-07-29 13:37:30|13889.3|13829.3|13887.3|13827.3|13893.3|13833.3|13887.3|13827.3|0
1627565860000|2021-07-29 13:37:40|13892.3|13832.3|13894.3|13834.3|13894.3|13834.3|13892.3|13832.3|0
1627566060000|2021-07-29 13:41:00|13894.4|13834.4|13901.9|13841.9|13901.9|13841.9|13894.4|13834.4|0
1627566170000|2021-07-29 13:42:50|13925.1|13865.1|13925.1|13865.1|13925.1|13865.1|13925.1|13865.1|21
1627566180000|2021-07-29 13:43:00|13928.2|13868.2|13928.2|13868.2|13928.2|13868.2|13928.2|13868.2|0
1627566220000|2021-07-29 13:43:40|13923.8|13863.8|13923.8|13863.8|13923.8|13863.8|13923.8|13863.8|0
1627566230000|2021-07-29 13:43:50|13921.3|13861.3|13936.3|13876.3|13937.8|13877.8|13921.3|13861.3|0
1627566240000|2021-07-29 13:44:00|13939.2|13879.2|13950.3|13890.3|13950.3|13890.3|13939.2|13879.2|0
1627566360000|2021-07-29 13:46:00|13952.8|13892.8|13952.8|13892.8|13952.8|13892.8|13951.3|13891.3|0
1627566480000|2021-07-29 13:48:00|13941.3|13901.3|13945.3|13905.3|13945.3|13905.3|13941.3|13901.3|0
1627566550000|2021-07-29 13:49:10|13960.7|13900.7|13960.7|13920.7|13960.7|13926.2|13949.2|13899.7|3
1627566580000|2021-07-29 13:49:40|13961.9|13901.9|13960.7|13920.7|13961.9|13927.2|13951.2|13901.9|2
1627566590000|2021-07-29 13:49:50|13951.2|13927.2|13951.2|13927.2|13960.7|13927.2|13951.2|13919.2|0
1627566600000|2021-07-29 13:50:00|13961.9|13901.9|13946|13906|13961.9|13906|13946|13901.9|1
1627566620000|2021-07-29 13:50:20|13933.6|13909.6|13933.6|13909.6|13933.6|13909.6|13933.6|13909.6|0
1627566630000|2021-07-29 13:50:30|13931.5|13907.5|13931.5|13907.5|13931.5|13907.5|13931.5|13907.5|0
1627566660000|2021-07-29 13:51:00|13927.5|13903.5|13925.4|13865.4|13933.7|13903.5|13920.4|13860.4|3
1627566670000|2021-07-29 13:51:10|13922.9|13862.9|13922.9|13862.9|13925.4|13865.4|13922.9|13862.9|0
1627566680000|2021-07-29 13:51:20|13925.4|13865.4|13925.4|13865.4|13925.4|13865.4|13922.9|13862.9|0
1627567090000|2021-07-29 13:58:10|13921.3|13861.3|13915.4|13855.4|13921.3|13861.3|13915.4|13855.4|4
1627567140000|2021-07-29 13:59:00|13914|13854|13910|13850|13914|13854|13910|13850|5
1627567150000|2021-07-29 13:59:10|13902.8|13842.8|13902.8|13842.8|13902.8|13842.8|13902.8|13842.8|0
1627567160000|2021-07-29 13:59:20|13904.3|13844.3|13905.3|13845.3|13905.3|13845.3|13904.3|13844.3|0
1627567170000|2021-07-29 13:59:30|13909.4|13849.4|13909.4|13849.4|13909.4|13849.4|13909.4|13849.4|0
1627567180000|2021-07-29 13:59:40|13910.4|13850.4|13910.4|13850.4|13910.4|13850.4|13910.4|13850.4|0
1627567200000|2021-07-29 14:00:00|13915.4|13855.4|13923.4|13863.4|13924.8|13864.8|13915.4|13855.4|4
1627567650000|2021-07-29 14:07:30|13939.6|13879.6|13956|13896|13956|13896|13939.6|13879.6|0
1627567670000|2021-07-29 14:07:50|13947.5|13907.5|13947.5|13907.5|13947.5|13907.5|13947.5|13907.5|0
1627567690000|2021-07-29 14:08:10|13943.4|13903.4|13943.4|13903.4|13943.4|13903.4|13943.4|13903.4|0
1627567750000|2021-07-29 14:09:10|13939.4|13899.4|13931.9|13871.9|13939.4|13899.4|13929.4|13869.4|3
1627568300000|2021-07-29 14:18:20|13929.4|13869.4|13930.5|13870.5|13931.9|13871.9|13929.4|13869.4|0
1627568310000|2021-07-29 14:18:30|13929.5|13869.5|13929.5|13869.5|13929.5|13869.5|13929.5|13869.5|0
1627568380000|2021-07-29 14:19:40|13909.1|13869.1|13902|13862|13909.1|13869.1|13902|13862|0
1627568390000|2021-07-29 14:19:50|13891.5|13867.5|13897|13857|13897|13867.5|13890.4|13857|1
1627568400000|2021-07-29 14:20:00|13887.5|13863.5|13894.5|13834.5|13894.5|13863.5|13882.3|13834.5|1
1627568420000|2021-07-29 14:20:20|13879.5|13839.5|13879.5|13839.5|13879.5|13839.5|13879.5|13839.5|0
1627568490000|2021-07-29 14:21:30|13878|13838|13866.5|13842.5|13878|13842.5|13866.5|13837|0
1627568500000|2021-07-29 14:21:40|13864|13840|13864|13840|13864|13840|13864|13840|2
1627568510000|2021-07-29 14:21:50|13861.5|13837.5|13894.5|13834.5|13895.9|13837.5|13861.5|13823.6|2
1627568680000|2021-07-29 14:24:40|13890|13830|13889.5|13829.5|13890|13830|13889.5|13829.5|1
1627568700000|2021-07-29 14:25:00|13887.4|13827.4|13887.4|13827.4|13887.4|13827.4|13887.4|13827.4|0
1627568710000|2021-07-29 14:25:10|13889.5|13829.5|13889.5|13829.5|13889.5|13829.5|13889.5|13829.5|0
1627568740000|2021-07-29 14:25:40|13888.4|13828.4|13888.4|13828.4|13888.4|13828.4|13888.4|13828.4|0
1627568820000|2021-07-29 14:27:00|13885.9|13825.9|13888.4|13828.4|13888.4|13828.4|13885.9|13825.9|1
1627568920000|2021-07-29 14:28:40|13888.5|13828.5|13888.5|13828.5|13888.5|13828.5|13888.5|13828.5|0
1627568950000|2021-07-29 14:29:10|13887|13827|13886|13826|13887|13827|13886|13826|0
1627568960000|2021-07-29 14:29:20|13888.5|13828.5|13887|13827|13888.5|13828.5|13886|13826|0
1627568970000|2021-07-29 14:29:30|13886|13826|13887.4|13827.4|13888.5|13828.5|13886|13826|0
1627568980000|2021-07-29 14:29:40|13886|13826|13886|13826|13888.5|13828.5|13886|13826|0
1627568990000|2021-07-29 14:29:50|13888.5|13828.5|13886|13826|13888.5|13828.5|13886|13826|0
1627569000000|2021-07-29 14:30:00|13887|13827|13871|13811|13887|13827|13863.5|13807|6
1627569010000|2021-07-29 14:30:10|13872|13812|13872|13812|13872|13812|13872|13812|0
1627569020000|2021-07-29 14:30:20|13864.5|13824.5|13873|13813|13873|13824.5|13863.5|13809.5|0
1627569030000|2021-07-29 14:30:30|13870.5|13810.5|13869.5|13809.5|13873|13824.5|13863.5|13809.5|0
1627569040000|2021-07-29 14:30:40|13871|13811|13873|13813|13873|13824.5|13863.5|13809.5|0
1627569050000|2021-07-29 14:30:50|13872|13812|13871|13811|13873|13824.5|13862|13809.5|0
1627569060000|2021-07-29 14:31:00|13869.5|13809.5|13879.5|13819.5|13879.5|13819.5|13869.5|13809.5|1
1627569320000|2021-07-29 14:35:20|13881|13821|13880.5|13820.5|13882|13822|13879.5|13819.5|0
1627569330000|2021-07-29 14:35:30|13879.5|13819.5|13879.5|13819.5|13879.5|13819.5|13879.5|13819.5|0
1627569520000|2021-07-29 14:38:40|13878.5|13818.5|13878.5|13818.5|13878.5|13818.5|13878.5|13818.5|0
1627569610000|2021-07-29 14:40:10|13866.4|13842.4|13880|13840|13880|13842.4|13866.4|13840|1
1627569620000|2021-07-29 14:40:20|||||||||1
1627569640000|2021-07-29 14:40:40|13874.5|13850.5|13874.5|13850.5|13877|13853|13874.5|13850.5|2
1627569650000|2021-07-29 14:40:50|13880|13840|13873.4|13849.4|13880|13849.4|13873.4|13840|4
1627569660000|2021-07-29 14:41:00|13874.5|13850.5|13869.5|13809.5|13879.2|13850.5|13869.5|13809.5|5
1627569710000|2021-07-29 14:41:50|13868|13808|13867|13807|13868|13808|13867|13807|0
1627569750000|2021-07-29 14:42:30|13872|13812|13872|13812|13872|13812|13872|13812|0
1627569760000|2021-07-29 14:42:40|13874.5|13814.5|13874.5|13814.5|13874.5|13814.5|13874.5|13814.5|0
1627569770000|2021-07-29 14:42:50|13876|13816|13877|13817|13877|13817|13876|13816|0
1627569780000|2021-07-29 14:43:00|13868.5|13828.5|13869.5|13829.5|13869.5|13829.5|13868.5|13828.5|0
1627569840000|2021-07-29 14:44:00|13873.6|13833.6|13876.1|13836.1|13876.1|13836.1|13873.6|13833.6|2
1627569850000|2021-07-29 14:44:10|13870.6|13846.6|13876.1|13836.1|13877.2|13846.6|13869.6|13836.1|0
1627569870000|2021-07-29 14:44:30|13869.6|13845.6|13870.6|13846.6|13872.1|13848.1|13869.6|13845.6|2
1627569880000|2021-07-29 14:44:40|13876.1|13816.1|13873.6|13813.6|13876.1|13816.1|13873.6|13813.6|2
1627569900000|2021-07-29 14:45:00|13870.7|13810.7|13870.7|13810.7|13870.7|13810.7|13870.7|13810.7|0
1627569910000|2021-07-29 14:45:10|13869.7|13809.7|13869.7|13809.7|13869.7|13809.7|13869.7|13809.7|0
1627569940000|2021-07-29 14:45:40|13874.7|13814.7|13875.1|13815.1|13875.1|13815.1|13874.7|13814.7|1
1627569960000|2021-07-29 14:46:00|13877.2|13817.2|13877.2|13817.2|13877.2|13817.2|13877.2|13817.2|0
1627569970000|2021-07-29 14:46:10|13869.7|13829.7|13869.7|13829.7|13869.7|13829.7|13869.7|13829.7|0
1627569990000|2021-07-29 14:46:30|13881.1|13821.1|13881.1|13821.1|13881.1|13821.1|13881.1|13821.1|0
1627570060000|2021-07-29 14:47:40|13869.7|13829.7|13920.7|13860.7|13920.7|13860.7|13869.7|13829.7|5
1627570070000|2021-07-29 14:47:50|13920.2|13860.2|13921.7|13861.7|13921.7|13861.7|13920.2|13860.2|0
1627570080000|2021-07-29 14:48:00|13918.8|13858.8|13921.7|13861.7|13921.7|13861.7|13913.6|13853.6|0
1627570110000|2021-07-29 14:48:30|13926.7|13866.7|13926.7|13866.7|13926.7|13866.7|13926.7|13866.7|1
1627570280000|2021-07-29 14:51:20|13907.9|13867.9|13907.9|13867.9|13907.9|13867.9|13907.9|13867.9|0
1627570290000|2021-07-29 14:51:30|13901.7|13861.7|13901.7|13861.7|13901.7|13861.7|13901.7|13861.7|0
1627570540000|2021-07-29 14:55:40|13919.2|13859.2|13931.7|13871.7|13931.7|13871.7|13919.2|13859.2|2
1627570550000|2021-07-29 14:55:50|13934.2|13874.2|13934.2|13874.2|13934.2|13874.2|13934.2|13874.2|0
1627570610000|2021-07-29 14:56:50|13942.6|13882.6|13942.6|13882.6|13942.6|13882.6|13942.6|13882.6|1
1627570620000|2021-07-29 14:57:00|13943.7|13883.7|13946.2|13886.2|13946.2|13886.2|13943.7|13883.7|0
1627570640000|2021-07-29 14:57:20|13945.7|13885.7|13945.7|13885.7|13945.7|13885.7|13945.7|13885.7|0
1627570710000|2021-07-29 14:58:30|13944.3|13884.3|13944.3|13884.3|13944.3|13884.3|13944.3|13884.3|2
1627570720000|2021-07-29 14:58:40|13937.3|13877.3|13937.3|13877.3|13937.3|13877.3|13937.3|13877.3|0
1627570770000|2021-07-29 14:59:30|13934.4|13874.4|13929.3|13869.3|13934.4|13874.4|13929.3|13869.3|0
1627570860000|2021-07-29 15:01:00|13936.2|13876.2|13936.2|13876.2|13936.2|13876.2|13936.2|13876.2|1
1627570870000|2021-07-29 15:01:10|13945|13885|13951.2|13891.2|13951.2|13891.2|13945|13885|0
1627570880000|2021-07-29 15:01:20|13948.7|13888.7|13943.2|13919.2|13948.7|13919.2|13940.7|13888.7|1
1627570890000|2021-07-29 15:01:30|13956|13896|13948|13924|13956|13924|13943.5|13883.5|2
1627570900000|2021-07-29 15:01:40|13944.6|13884.6|13946|13886|13946|13886|13942.1|13882.1|1
1627570910000|2021-07-29 15:01:50|13944.6|13884.6|13946|13886|13946|13886|13944.6|13884.6|0
1627570980000|2021-07-29 15:03:00|13941|13881|13946|13886|13946|13886|13941|13881|0
1627570990000|2021-07-29 15:03:10|13943.5|13883.5|13946|13886|13946|13886|13943.5|13883.5|0
1627571100000|2021-07-29 15:05:00|13943.1|13883.1|13936.6|13876.6|13943.1|13883.1|13936.6|13876.6|0
1627571110000|2021-07-29 15:05:10|13934.6|13874.6|13934.6|13874.6|13934.6|13874.6|13934.6|13874.6|0
1627571140000|2021-07-29 15:05:40|13937.1|13877.1|13937.1|13877.1|13937.1|13877.1|13937.1|13877.1|1
1627571150000|2021-07-29 15:05:50|13935.6|13875.6|13934.6|13874.6|13935.6|13875.6|13934.6|13874.6|0
1627571160000|2021-07-29 15:06:00|13937.1|13877.1|13937.1|13877.1|13937.1|13877.1|13937.1|13877.1|0
1627571190000|2021-07-29 15:06:30|13935.6|13875.6|13934.6|13874.6|13935.6|13875.6|13934.6|13874.6|0
1627571200000|2021-07-29 15:06:40|13936.1|13876.1|13937.1|13877.1|13937.1|13877.1|13936.1|13876.1|0
1627571220000|2021-07-29 15:07:00|13935.6|13875.6|13934.6|13874.6|13935.6|13875.6|13934.6|13874.6|0
1627571260000|2021-07-29 15:07:40|13936.6|13876.6|13936.6|13876.6|13936.6|13876.6|13936.6|13876.6|0
1627571280000|2021-07-29 15:08:00|13934.6|13874.6|13934.6|13874.6|13934.6|13874.6|13934.6|13874.6|0
1627571370000|2021-07-29 15:09:30|13936.1|13876.1|13936.1|13876.1|13936.1|13876.1|13936.1|13876.1|0
1627571400000|2021-07-29 15:10:00|13934.6|13874.6|13934.6|13874.6|13934.6|13874.6|13934.6|13874.6|0
1627571410000|2021-07-29 15:10:10|13936.1|13876.1|13936.1|13876.1|13936.1|13876.1|13936.1|13876.1|0
1627571490000|2021-07-29 15:11:30|13939|13879|13937.1|13877.1|13941.1|13881.1|13937.1|13877.1|0
1627571500000|2021-07-29 15:11:40|13942.1|13882.1|13946.1|13886.1|13946.1|13886.1|13942.1|13882.1|0
1627571510000|2021-07-29 15:11:50|13943.6|13883.6|13934.6|13874.6|13945|13885|13934.6|13874.6|0
1627571520000|2021-07-29 15:12:00|13937.1|13877.1|13948.6|13888.6|13948.6|13888.6|13934.6|13874.6|0
1627571580000|2021-07-29 15:13:00|13950|13890|13949.6|13889.6|13950|13890|13949.6|13889.6|0
1627571590000|2021-07-29 15:13:10|13948.6|13888.6|13948.6|13888.6|13948.6|13888.6|13948.6|13888.6|0
1627571600000|2021-07-29 15:13:20|13950|13890|13951.1|13891.1|13951.1|13891.1|13950|13890|0
1627571620000|2021-07-29 15:13:40|13952.5|13892.5|13952.5|13892.5|13952.5|13892.5|13952.5|13892.5|0
1627571720000|2021-07-29 15:15:20|13951.1|13891.1|13951.1|13891.1|13951.1|13891.1|13951.1|13891.1|0
1627571730000|2021-07-29 15:15:30|13955|13895|13955|13895|13957.5|13897.5|13953.6|13893.6|0
1627571740000|2021-07-29 15:15:40|13957.5|13897.5|13955|13895|13957.5|13897.5|13955|13895|0
1627571780000|2021-07-29 15:16:20|13951.5|13891.5|13950|13890|13951.5|13891.5|13950|13890|2
1627571850000|2021-07-29 15:17:30|13950.1|13890.1|13950.1|13890.1|13950.1|13890.1|13950.1|13890.1|0
1627571950000|2021-07-29 15:19:10|13951.5|13891.5|13955.5|13895.5|13955.5|13895.5|13951.5|13891.5|0
1627572060000|2021-07-29 15:21:00|13954|13894|13958|13898|13958|13898|13954|13894|0
1627572070000|2021-07-29 15:21:10|13957|13897|13957|13897|13957|13897|13957|13897|0
1627572170000|2021-07-29 15:22:50|13955.5|13895.5|13954.5|13914.5|13962|13914.5|13954.5|13895.5|0
1627572440000|2021-07-29 15:27:20|13946.1|13886.1|13946.1|13886.1|13946.1|13886.1|13946.1|13886.1|2
1627572450000|2021-07-29 15:27:30|13951.2|13891.2|13951.2|13891.2|13951.2|13891.2|13951.2|13891.2|0
1627572490000|2021-07-29 15:28:10|13951.3|13891.3|13951.3|13891.3|13951.3|13891.3|13951.3|13891.3|0
1627572540000|2021-07-29 15:29:00|||||||||1
1627572560000|2021-07-29 15:29:20|13949.8|13889.8|13949.8|13889.8|13949.8|13889.8|13949.8|13889.8|0
1627572800000|2021-07-29 15:33:20|13930.7|13890.7|13930.7|13890.7|13930.7|13890.7|13930.7|13890.7|0
1627572810000|2021-07-29 15:33:30|13943.2|13883.2|13946.1|13886.1|13946.1|13886.1|13943.2|13883.2|0
1627572820000|2021-07-29 15:33:40|13947.2|13887.2|13947.2|13887.2|13947.2|13887.2|13947.2|13887.2|0
1627572860000|2021-07-29 15:34:20|13946.1|13886.1|13934.7|13894.7|13946.1|13894.7|13934.7|13886.1|1
1627572930000|2021-07-29 15:35:30|13946.1|13886.1|13946.1|13886.1|13946.1|13886.1|13946.1|13886.1|0
1627572940000|2021-07-29 15:35:40|13934.7|13894.7|13934.7|13894.7|13934.7|13894.7|13934.7|13894.7|0
1627572950000|2021-07-29 15:35:50|13946.1|13886.1|13934.7|13894.7|13946.1|13894.7|13934.7|13886.1|0
1627573080000|2021-07-29 15:38:00|13946.1|13886.1|13946.1|13886.1|13946.1|13886.1|13946.1|13886.1|0
1627573090000|2021-07-29 15:38:10|13934.7|13894.7|13934.7|13894.7|13934.7|13894.7|13934.7|13894.7|0
1627573130000|2021-07-29 15:38:50|13946.1|13886.1|13946.1|13886.1|13946.1|13886.1|13946.1|13886.1|0
1627573480000|2021-07-29 15:44:40|13946.2|13886.2|13946.2|13886.2|13946.2|13886.2|13946.2|13886.2|0
1627573540000|2021-07-29 15:45:40|13934.7|13894.7|13934.7|13894.7|13934.7|13894.7|13934.7|13894.7|1
1627573720000|2021-07-29 15:48:40|13923.7|13899.7|13913.2|13853.2|13923.7|13899.7|13913.2|13853.2|2
1627573740000|2021-07-29 15:49:00|13897.3|13857.3|13897.3|13857.3|13897.3|13857.3|13897.3|13857.3|0
1627573750000|2021-07-29 15:49:10|13893.2|13853.2|13893.2|13853.2|13893.2|13853.2|13893.2|13853.2|0
1627573860000|2021-07-29 15:51:00|13882.7|13858.7|13881.8|13821.8|13890.4|13858.7|13881.8|13821.8|2
1627573890000|2021-07-29 15:51:30|13884.7|13824.7|13885.3|13825.3|13885.3|13825.3|13884.7|13824.7|0
1627573900000|2021-07-29 15:51:40|13884.3|13824.3|13884.3|13824.3|13884.3|13824.3|13884.3|13824.3|0
1627573910000|2021-07-29 15:51:50|13881.8|13821.8|13881.8|13821.8|13881.8|13821.8|13881.8|13821.8|0
1627573930000|2021-07-29 15:52:10|13884.7|13824.7|13881.8|13821.8|13885.3|13825.3|13881.8|13821.8|0
1627573970000|2021-07-29 15:52:50|13880.3|13820.3|13879.3|13819.3|13880.3|13820.3|13879.3|13819.3|0
1627574380000|2021-07-29 15:59:40|13873.8|13849.8|13884.3|13824.3|13884.3|13849.8|13873.8|13814.3|2
1627574470000|2021-07-29 16:01:10|||||||||1
1627574530000|2021-07-29 16:02:10|13864.3||13864.3||13864.3||13864.3||0
1627574680000|2021-07-29 16:04:40|13865.3|13825.3|13865.3|13825.3|13865.3|13825.3|13865.3|13825.3|0
1627574820000|2021-07-29 16:07:00|13864.3|13824.3|13864.3|13824.3|13864.3|13824.3|13864.3|13824.3|0
1627575000000|2021-07-29 16:10:00|13857.8|13833.8|13869.3|13809.3|13869.3|13833.8|13857.8|13809.3|2
1627575040000|2021-07-29 16:10:40|13859.7|13819.7|13861.8|13821.8|13869.3|13821.8|13859.7|13809.3|2
1627575050000|2021-07-29 16:10:50|13850.9|13826.9|13854.3|13814.3|13854.3|13826.9|13848.8|13814.3|2
1627575120000|2021-07-29 16:12:00|||||||||2
1627575190000|2021-07-29 16:13:10|13851.2|13811.2|13854.3|13794.3|13856.8|13811.2|13851.2|13794.3|1
1627575270000|2021-07-29 16:14:30|13823.8|13799.8|13821.3|13797.3|13823.8|13799.8|13821.3|13797.3|1
1627575280000|2021-07-29 16:14:40|||||||||2
1627575290000|2021-07-29 16:14:50|13819.8|13795.8|13819.8|13795.8|13819.8|13795.8|13819.8|13795.8|3
1627575300000|2021-07-29 16:15:00|13819.9|13795.9|13824.9|13784.9|13824.9|13795.9|13819.9|13784.9|2
1627575320000|2021-07-29 16:15:20|13837.4|13777.4|13839.9|13779.9|13839.9|13779.9|13837.4|13777.4|0
1627575500000|2021-07-29 16:18:20|||||||||1
1627575550000|2021-07-29 16:19:10|||||||||2
1627575590000|2021-07-29 16:19:50|13838.5|13778.5|13836|13776|13838.5|13778.5|13836|13776|1
1627575620000|2021-07-29 16:20:20|13831.5|13771.5|13832.6|13772.6|13832.6|13772.6|13831.5|13771.5|6
1627575720000|2021-07-29 16:22:00|13828.2|13768.2|13802.1|13762.1|13828.2|13768.2|13802.1|13761|2
1627575730000|2021-07-29 16:22:10|13804.2|13764.2|13804.2|13764.2|13804.2|13764.2|13804.2|13764.2|0
1627575750000|2021-07-29 16:22:30|13791.8|13767.8|13791.8|13767.8|13791.8|13767.8|13791.8|13767.8|0
1627575760000|2021-07-29 16:22:40|13786.2|13762.2|13783.3|13743.3|13786.2|13762.2|13781.2|13743.3|3
1627575770000|2021-07-29 16:22:50|13790.7|13730.7|13790.7|13730.7|13790.7|13730.7|13790.7|13730.7|0
1627575780000|2021-07-29 16:23:00|13791.7|13731.7|13809.2|13749.2|13813.2|13753.2|13783.2|13731.7|0
1627575790000|2021-07-29 16:23:10|13808.2|13748.2|13808.2|13748.2|13808.2|13748.2|13808.2|13748.2|0
1627575800000|2021-07-29 16:23:20|13806.7|13746.7|13806.7|13746.7|13806.7|13746.7|13806.7|13746.7|0
1627575830000|2021-07-29 16:23:50|13805.2|13745.2|13802.1|13742.1|13806.7|13746.7|13796.7|13736.7|1
1627575840000|2021-07-29 16:24:00|13799.2|13739.2|13796.7|13736.7|13803.2|13743.2|13796.7|13736.7|0
1627575860000|2021-07-29 16:24:20|13791.1|13751.1|13791.1|13751.1|13791.1|13751.1|13791.1|13751.1|0
1627575880000|2021-07-29 16:24:40|13789.6|13765.6|13775.6|13751.6|13793.2|13765.6|13775.6|13751.6|1
1627575900000|2021-07-29 16:25:00|13803.6|13743.6|13803.6|13743.6|13803.6|13743.6|13803.6|13743.6|2
1627575910000|2021-07-29 16:25:10|13790|13766|13792.1|13768.1|13792.1|13768.1|13790|13766|1
1627575960000|2021-07-29 16:26:00|13820.4|13760.4|13824.5|13764.5|13824.5|13764.5|13820.4|13760.4|2
1627575970000|2021-07-29 16:26:10|13822|13762|13826|13766|13826|13766|13822|13762|0
1627575990000|2021-07-29 16:26:30|13823|13763|13802.1|13778.1|13823|13778.1|13802.1|13763|0
1627576000000|2021-07-29 16:26:40|13811.6|13771.6|13828.5|13768.5|13829.9|13771.6|13811.6|13767|0
1627576060000|2021-07-29 16:27:40|13817.8|13793.8|13840.1|13800.1|13840.1|13800.1|13817.8|13793.8|0
1627576160000|2021-07-29 16:29:20|13845.1|13785.1|13845.1|13785.1|13845.1|13785.1|13845.1|13785.1|1
1627576200000|2021-07-29 16:30:00|13831.6|13771.6|13831.6|13771.6|13831.6|13771.6|13831.6|13771.6|1
1627576230000|2021-07-29 16:30:30|13838.9|13778.9|13844.1|13784.1|13844.1|13784.1|13838.9|13778.9|0
1627576260000|2021-07-29 16:31:00|13829.1|13789.1|13829.1|13789.1|13829.1|13789.1|13829.1|13789.1|0
1627576270000|2021-07-29 16:31:10|13839.1|13779.1|13826.6|13766.6|13839.1|13779.1|13826.6|13766.6|1
1627576420000|2021-07-29 16:33:40|13823.5|13763.5|13823.5|13763.5|13823.5|13763.5|13823.5|13763.5|0
1627576470000|2021-07-29 16:34:30|13822.5|13762.5|13822.5|13762.5|13822.5|13762.5|13822.5|13762.5|0
1627576530000|2021-07-29 16:35:30|13812.5|13752.5|13812.5|13752.5|13812.5|13752.5|13812.5|13752.5|0
1627576640000|2021-07-29 16:37:20|13800|13760|13800|13760|13800|13760|13800|13760|0
1627576650000|2021-07-29 16:37:30|13798.9|13758.9|13798.9|13758.9|13798.9|13758.9|13798.9|13758.9|0
1627576680000|2021-07-29 16:38:00|||||||||1
1627576810000|2021-07-29 16:40:10|13799|13759|13799|13759|13799|13759|13799|13759|0
1627576870000|2021-07-29 16:41:10|13786|13762|13786|13762|13796.5|13762|13786|13756.5|0
1627576880000|2021-07-29 16:41:20|13784.5|13760.5|13782|13758|13784.5|13760.5|13781|13757|0
1627576890000|2021-07-29 16:41:30|13781|13757|13781|13757|13781|13757|13781|13757|0
1627576900000|2021-07-29 16:41:40|13783.5|13759.5|13802.9|13762.9|13811.5|13762.9|13783.5|13751.5|1
1627576950000|2021-07-29 16:42:30|13800.4|13760.4|13800.4|13760.4|13800.4|13760.4|13800.4|13760.4|0
1627576960000|2021-07-29 16:42:40|13799.4|13759.4|13799.4|13759.4|13799.4|13759.4|13799.4|13759.4|0
1627576970000|2021-07-29 16:42:50|13797.3|13757.3|13798.4|13758.4|13798.4|13758.4|13797.3|13757.3|2
1627577120000|2021-07-29 16:45:20|13791.8|13767.8|13791.8|13767.8|13791.8|13767.8|13791.8|13767.8|0
1627577130000|2021-07-29 16:45:30|13792.9|13768.9|13792.9|13768.9|13792.9|13768.9|13792.9|13768.9|0
1627577200000|2021-07-29 16:46:40|13791.4|13767.4|13791.4|13767.4|13791.4|13767.4|13791.4|13767.4|0
1627577320000|2021-07-29 16:48:40|13788.5|13764.5|13786.4|13762.4|13788.5|13764.5|13786.4|13762.4|0
1627577350000|2021-07-29 16:49:10|13782.3|13758.3|13771.9|13711.9|13782.3|13758.3|13771.9|13711.9|5
1627577440000|2021-07-29 16:50:40|13757.5|13717.5|13757.5|13717.5|13757.5|13717.5|13757.5|13717.5|0
1627577460000|2021-07-29 16:51:00|13754.4|13714.4|13744.9|13720.9|13754.4|13720.9|13744.9|13714.4|0
1627577470000|2021-07-29 16:51:10|13743.9|13719.9|13743.9|13719.9|13743.9|13719.9|13743.9|13719.9|0
1627577490000|2021-07-29 16:51:30|13745|13721|13741.4|13717.4|13745|13721|13741.4|13717.4|1
1627577540000|2021-07-29 16:52:20|13744.5|13720.5|13771.9|13711.9|13771.9|13720.5|13744.5|13711.9|1
1627577590000|2021-07-29 16:53:10|13773.4|13713.4|13774.4|13714.4|13774.4|13714.4|13773.4|13713.4|0
1627577630000|2021-07-29 16:53:50|13777.4|13717.4|13779.4|13719.4|13779.4|13719.4|13777.4|13717.4|0
1627577740000|2021-07-29 16:55:40|13776.9|13716.9|13776.9|13716.9|13776.9|13716.9|13776.9|13716.9|0
1627577750000|2021-07-29 16:55:50|13782.8|13722.8|13786.9|13726.9|13786.9|13726.9|13782.8|13722.8|0
1627577780000|2021-07-29 16:56:20|13785.5|13725.5|13783.4|13723.4|13785.5|13725.5|13783.4|13723.4|0
1627577810000|2021-07-29 16:56:50|13789.9|13729.9|13789.9|13729.9|13789.9|13729.9|13789.9|13729.9|0
1627577870000|2021-07-29 16:57:50|13787.5|13727.5|13787.5|13727.5|13787.5|13727.5|13787.5|13727.5|0
1627577900000|2021-07-29 16:58:20|13786.1|13726.1|13785|13725|13786.1|13726.1|13785|13725|0
1627577910000|2021-07-29 16:58:30|13780.9|13720.9|13783.4|13723.4|13783.4|13723.4|13780.9|13720.9|4
1627578100000|2021-07-29 17:01:40|13787.8|13727.8|13790.9|13730.9|13790.9|13730.9|13787.8|13727.8|0
1627578160000|2021-07-29 17:02:40|13792.4|13732.4|13792.4|13732.4|13792.4|13732.4|13792.4|13732.4|0
1627578180000|2021-07-29 17:03:00|13790.9|13730.9|13790.9|13730.9|13790.9|13730.9|13790.9|13730.9|0
1627578240000|2021-07-29 17:04:00|13788|13728|13759|13735|13788|13735|13759|13727|0
1627578250000|2021-07-29 17:04:10|13769.5|13729.5|13783.4|13723.4|13783.4|13732|13769.5|13723.4|1
1627578260000|2021-07-29 17:04:20|13787|13727|13787|13727|13787|13727|13787|13727|0
1627578300000|2021-07-29 17:05:00|13779|13755|13787|13727|13787|13755|13779|13724.5|1
1627578450000|2021-07-29 17:07:30|13779|13755|13779|13755|13779|13755|13779|13755|0
1627578490000|2021-07-29 17:08:10|13791.1|13731.1|13791.1|13731.1|13791.1|13731.1|13791.1|13731.1|1
1627578510000|2021-07-29 17:08:30|13787|13727|13787|13727|13787|13727|13787|13727|0
1627578520000|2021-07-29 17:08:40|13790.1|13730.1|13790.1|13730.1|13790.1|13730.1|13790.1|13730.1|0
1627578570000|2021-07-29 17:09:30|||||||||21
1627578650000|2021-07-29 17:10:50|13793|13733|13796.1|13736.1|13798|13738|13793|13733|0
1627578660000|2021-07-29 17:11:00|13795.1|13735.1|13795.1|13735.1|13795.1|13735.1|13795.1|13735.1|0
1627578670000|2021-07-29 17:11:10|13793.6|13733.6|13792.6|13732.6|13793.6|13733.6|13792.6|13732.6|0
1627578820000|2021-07-29 17:13:40|13790.1|13730.1|13790.1|13730.1|13790.1|13730.1|13790.1|13730.1|0
1627578990000|2021-07-29 17:16:30|13791.6|13731.6|13796.1|13736.1|13800.5|13740.5|13791.6|13731.6|2
1627579000000|2021-07-29 17:16:40|13793.6|13733.6|13797.6|13737.6|13797.6|13737.6|13792.6|13732.6|0
1627579010000|2021-07-29 17:16:50|13795.1|13735.1|13793.6|13733.6|13797.6|13737.6|13792.6|13732.6|0
1627579020000|2021-07-29 17:17:00|13792.6|13732.6|13792.6|13732.6|13797.6|13737.6|13792.6|13732.6|0
1627579030000|2021-07-29 17:17:10|13797.6|13737.6|13797.6|13737.6|13797.6|13737.6|13792.6|13732.6|0
1627579040000|2021-07-29 17:17:20|13792.6|13732.6|13793.6|13733.6|13797.6|13737.6|13792.6|13732.6|0
1627579050000|2021-07-29 17:17:30|13792.6|13732.6|13793.6|13733.6|13797.6|13737.6|13792.6|13732.6|0
1627579060000|2021-07-29 17:17:40|13795.5|13735.5|13793.6|13733.6|13797.6|13737.6|13792.6|13732.6|0
1627579070000|2021-07-29 17:17:50|13795.5|13735.5|13793.6|13733.6|13797.6|13737.6|13792.6|13732.6|0
1627579080000|2021-07-29 17:18:00|13792.6|13732.6|13792.6|13732.6|13797.6|13737.6|13792.6|13732.6|0
1627579090000|2021-07-29 17:18:10|13795.5|13735.5|13793.6|13733.6|13797.6|13737.6|13792.6|13732.6|0
1627579100000|2021-07-29 17:18:20|13795.5|13735.5|13792.6|13732.6|13797.6|13737.6|13792.6|13732.6|0
1627579110000|2021-07-29 17:18:30|13795.1|13735.1|13795.5|13735.5|13797.6|13737.6|13792.6|13732.6|0
1627579120000|2021-07-29 17:18:40|13792.6|13732.6|13795.5|13735.5|13797.6|13737.6|13792.6|13732.6|0
1627579130000|2021-07-29 17:18:50|13793.6|13733.6|13797.6|13737.6|13797.6|13737.6|13792.6|13732.6|0
1627579140000|2021-07-29 17:19:00|13795.1|13735.1|13794.1|13734.1|13797.6|13737.6|13792.6|13732.6|0
1627579240000|2021-07-29 17:20:40||13754.1||13754.1||13754.1||13754.1|1
1627579250000|2021-07-29 17:20:50|13791|13751|13791|13751|13791|13751|13791|13751|1
1627579380000|2021-07-29 17:23:00|13792|13752|13792|13752|13792|13752|13792|13752|0
1627579420000|2021-07-29 17:23:40|13778.6|13754.6|13778.6|13754.6|13778.6|13754.6|13778.6|13754.6|0
1627579440000|2021-07-29 17:24:00|13777.1|13753.1|13777.1|13753.1|13777.1|13753.1|13777.1|13753.1|2
1627579450000|2021-07-29 17:24:10|13776.1|13752.1|13776.1|13752.1|13776.1|13752.1|13776.1|13752.1|0
1627579490000|2021-07-29 17:24:50|||||||||2
1627579510000|2021-07-29 17:25:10|13773.6|13749.6|13773.6|13749.6|13773.6|13749.6|13773.6|13749.6|1
1627579630000|2021-07-29 17:27:10|13775.6|13751.6|13775.6|13751.6|13775.6|13751.6|13775.6|13751.6|0
1627579650000|2021-07-29 17:27:30|13778.1|13754.1|13776.7|13752.7|13778.1|13754.1|13776.7|13752.7|1
1627579660000|2021-07-29 17:27:40|13775.6|13751.6|13775.6|13751.6|13775.6|13751.6|13775.6|13751.6|0
1627579710000|2021-07-29 17:28:30|13785.6|13761.6|13785.6|13761.6|13785.6|13761.6|13785.6|13761.6|1
1627579740000|2021-07-29 17:29:00|13786.7|13762.7|13779.2|13755.2|13786.7|13762.7|13779.2|13755.2|15
1627579750000|2021-07-29 17:29:10|13776.7|13752.7|13761.7|13737.7|13776.7|13752.7|13761.7|13737.7|12
1627579760000|2021-07-29 17:29:20|13759.2|13735.2|13759.2|13735.2|13759.2|13735.2|13759.2|13735.2|7
1627579770000|2021-07-29 17:29:30|13760.2|13736.2|13766.1|13742.1|13766.1|13742.1|13760.2|13736.2|10
1627579780000|2021-07-29 17:29:40|13769.2|13745.2|13769.2|13745.2|13769.2|13745.2|13769.2|13745.2|6
1627579790000|2021-07-29 17:29:50|13799.1|13739.1|13799.1|13739.1|13799.1|13739.1|13799.1|13739.1|15
1627579800000|2021-07-29 17:30:00|13796.2|13736.2|13786.6|13746.6|13796.2|13746.6|13786.6|13733.7|0
1627579810000|2021-07-29 17:30:10|13785.7|13745.7|13768.2|13744.2|13785.7|13750.2|13766.7|13742.7|1
1627579820000|2021-07-29 17:30:20|13769.6|13745.6|13773.2|13749.2|13783.7|13749.2|13769.6|13743.7|0
1627579830000|2021-07-29 17:30:30|13776.1|13752.1|13778.2|13754.2|13778.2|13754.2|13776.1|13752.1|0
1627579860000|2021-07-29 17:31:00|13781.1|13757.1|13781.7|13757.7|13782.1|13758.1|13780.7|13756.7|4
1627579920000|2021-07-29 17:32:00|13793.8|13733.8|13793.8|13733.8|13793.8|13733.8|13793.8|13733.8|4
1627579930000|2021-07-29 17:32:10|13768.8|13744.8|13764|13740|13768.8|13744.8|13764|13740|2
1627579940000|2021-07-29 17:32:20|13765.5|13741.5|13766.5|13742.5|13766.5|13742.5|13765.5|13741.5|0
1627580040000|2021-07-29 17:34:00|13763.6|13739.6|13765.7|13741.7|13765.7|13741.7|13763.6|13739.6|0
1627580080000|2021-07-29 17:34:40|13761.5|13737.5|13763.7|13723.7|13763.7|13737.5|13761.5|13723.7|1
1627580100000|2021-07-29 17:35:00|13758.2|13734.2|13763.7|13723.7|13764.7|13734.2|13758.2|13723.7|0
1627580140000|2021-07-29 17:35:40|||||||||1
1627580190000|2021-07-29 17:36:30|13754.2|13730.2|13754.2|13730.2|13754.2|13730.2|13754.2|13730.2|0
1627580220000|2021-07-29 17:37:00|13755.2|13731.2|13755.2|13731.2|13755.2|13731.2|13755.2|13731.2|2
1627580230000|2021-07-29 17:37:10|13754.2|13730.2|13757.7|13733.7|13759.2|13735.2|13754.2|13730.2|0
1627580250000|2021-07-29 17:37:30|13756.7|13732.7|13759.2|13735.2|13759.2|13735.2|13756.7|13732.7|0
1627580320000|2021-07-29 17:38:40|13757.1|13733.1|13783.1|13723.1|13784.1|13739.5|13757.1|13723.1|7
1627580330000|2021-07-29 17:38:50|13784.5|13724.5|13783.1|13723.1|13784.5|13724.5|13783.1|13723.1|0
1627580410000|2021-07-29 17:40:10|13781.6|13721.6|13784.6|13724.6|13784.6|13728.7|13768.7|13721.6|0
1627580480000|2021-07-29 17:41:20|13771.6|13731.6|13771.6|13731.6|13771.6|13731.6|13771.6|13731.6|0
1627580490000|2021-07-29 17:41:30|13769.6|13729.6|13769.6|13729.6|13769.6|13729.6|13769.6|13729.6|0
1627580500000|2021-07-29 17:41:40|13766.6|13742.6|13766.6|13742.6|13766.6|13742.6|13766.6|13742.6|0
1627580510000|2021-07-29 17:41:50|13769.1|13745.1|13766.6|13742.6|13769.1|13745.1|13766.6|13742.6|0
1627580610000|2021-07-29 17:43:30|13769.1|13745.1|13769.1|13745.1|13769.1|13745.1|13769.1|13745.1|1
1627580650000|2021-07-29 17:44:10|||||||||1
1627580660000|2021-07-29 17:44:20|13766.6|13742.6|13766.6|13742.6|13766.6|13742.6|13766.6|13742.6|1
1627580950000|2021-07-29 17:49:10|13774.5|13750.5|13774.5|13750.5|13774.5|13750.5|13774.5|13750.5|5
1627580980000|2021-07-29 17:49:40|13778.1|13718.1|13778.1|13718.1|13778.1|13718.1|13778.1|13718.1|2
1627581040000|2021-07-29 17:50:40|13779.1|13719.1|13779.1|13719.1|13779.1|13719.1|13779.1|13719.1|0
1627581050000|2021-07-29 17:50:50|13772.1|13732.1|13772.1|13732.1|13772.1|13732.1|13772.1|13732.1|0
1627581060000|2021-07-29 17:51:00|13767|13743|13767|13743|13767|13743|13767|13743|0
1627581080000|2021-07-29 17:51:20|||||||||3
1627581090000|2021-07-29 17:51:30|||||||||1
1627581100000|2021-07-29 17:51:40|||||||||1
1627581120000|2021-07-29 17:52:00|||||||||1
1627581130000|2021-07-29 17:52:10|||||||||1
1627581140000|2021-07-29 17:52:20|||||||||1
1627581150000|2021-07-29 17:52:30|||||||||1
1627581210000|2021-07-29 17:53:30|||||||||2
1627581240000|2021-07-29 17:54:00|||||||||2
1627581310000|2021-07-29 17:55:10|||||||||1
1627581320000|2021-07-29 17:55:20|13770|13746|13773.5|13749.5|13775|13751|13770|13746|3
1627581330000|2021-07-29 17:55:30|13772.5|13748.5|13777.5|13737.5|13777.5|13748.5|13772.5|13737.5|1
1627581340000|2021-07-29 17:55:40|13775.5|13735.5|13775.5|13735.5|13775.5|13735.5|13775.5|13735.5|1
1627581350000|2021-07-29 17:55:50|13775|13751|13775|13751|13775|13751|13775|13751|0
1627581360000|2021-07-29 17:56:00|13776.4|13752.4|13775.8|13751.8|13777.5|13753.5|13775.8|13751.8|1
1627581450000|2021-07-29 17:57:30|13788.4|13728.4|13788.4|13728.4|13788.4|13728.4|13788.4|13728.4|1
1627581470000|2021-07-29 17:57:50|13764.5|13740.5|13768.1|13728.1|13768.1|13740.5|13764.5|13728.1|0
1627581550000|2021-07-29 17:59:10|13754.7|13730.7|13754.7|13730.7|13754.7|13730.7|13754.7|13730.7|0
1627581560000|2021-07-29 17:59:20|13767.1|13727.1|13768.1|13728.1|13768.1|13728.1|13767.1|13727.1|0
1627581570000|2021-07-29 17:59:30|13784|13724|13782.5|13722.5|13784|13724|13782.5|13722.5|1
1627581590000|2021-07-29 17:59:50|||||||||2
1627646400000|2021-07-30 12:00:00|13778.9|13718.9|13776.4|13716.4|13782.9|13722.9|13776.4|13716.4|3
1627646410000|2021-07-30 12:00:10|13777.9|13717.9|13761.8|13701.8|13777.9|13717.9|13761.8|13701.8|0
1627646420000|2021-07-30 12:00:20|13749.3|13709.3|13722.4|13698.4|13757.9|13710.5|13722.4|13696.4|3
1627646430000|2021-07-30 12:00:30|13714.9|13690.9|13720.7|13660.7|13722.9|13690.9|13714.9|13659.3|1
1627646440000|2021-07-30 12:00:40|13748.2|13688.2|13749.7|13689.7|13749.7|13689.7|13748.2|13688.2|2
1627646450000|2021-07-30 12:00:50|13748.2|13688.2|13741.1|13681.1|13752.5|13692.5|13741.1|13681.1|1
1627646460000|2021-07-30 12:01:00|13746.5|13686.5|13752.5|13692.5|13752.5|13692.5|13746.5|13686.5|0
1627646470000|2021-07-30 12:01:10|13755.4|13695.4|13755.4|13695.4|13755.4|13695.4|13755.4|13695.4|0
1627646480000|2021-07-30 12:01:20|13758.3|13698.3|13760.4|13700.4|13760.4|13700.4|13758.3|13698.3|0
1627646490000|2021-07-30 12:01:30|13763.3|13703.3|13765.4|13705.4|13766.9|13706.9|13763.3|13703.3|2
1627646500000|2021-07-30 12:01:40|13754.6|13730.6|13789|13729|13789|13737.4|13754.6|13726.5|2
1627646520000|2021-07-30 12:02:00|13781.9|13741.9|13832.9|13772.9|13834.4|13774.4|13778.9|13741.9|3
1627646530000|2021-07-30 12:02:10|13834.4|13774.4|13839.4|13779.4|13858.7|13798.7|13834.4|13774.4|0
1627646540000|2021-07-30 12:02:20|13836.5|13776.5|13827.2|13787.2|13836.5|13787.2|13827.2|13774.4|0
1627646550000|2021-07-30 12:02:30|13829.4|13789.4|13829.4|13789.4|13829.4|13789.4|13829.4|13789.4|0
1627646580000|2021-07-30 12:03:00||13769.4||13769.4||13769.4||13769.4|2
1627646590000|2021-07-30 12:03:10|13802.2|13742.2|13806.5|13746.5|13806.5|13746.5|13802.2|13742.2|0
1627646600000|2021-07-30 12:03:20|13803.6|13743.6|13801.5|13741.5|13803.6|13743.6|13795.7|13735.7|0
1627646700000|2021-07-30 12:05:00|13821.9|13761.9|13824.4|13764.4|13834.4|13803.8|13814.4|13754.4|1
1627646710000|2021-07-30 12:05:10|13827.2|13767.2|13841.9|13781.9|13864.7|13833.8|13823.7|13767.2|6
1627646720000|2021-07-30 12:05:20|13843.3|13783.3|13844.4|13784.4|13844.4|13784.4|13843.3|13783.3|0
1627646750000|2021-07-30 12:05:50|13851.5|13791.5|13844.4|13784.4|13854.7|13794.7|13844.4|13784.4|0
1627646760000|2021-07-30 12:06:00|13837.2|13777.2|13831.9|13771.9|13837.2|13777.2|13831.9|13771.9|0
1627646810000|2021-07-30 12:06:50|13829.4|13769.4|13831.9|13771.9|13831.9|13771.9|13829.4|13769.4|0
1627646820000|2021-07-30 12:07:00|13834.7|13774.7|13836.9|13776.9|13836.9|13776.9|13834.7|13774.7|0
1627646840000|2021-07-30 12:07:20|13831.1|13771.1|13831.1|13771.1|13831.1|13771.1|13831.1|13771.1|0
1627646850000|2021-07-30 12:07:30|13826.9|13766.9|13826.9|13766.9|13826.9|13766.9|13826.9|13766.9|0
1627646870000|2021-07-30 12:07:50|13829.4|13769.4|13829.4|13769.4|13829.4|13769.4|13829.4|13769.4|1
1627646890000|2021-07-30 12:08:10|13831.9|13771.9|13829.4|13769.4|13831.9|13771.9|13829.4|13769.4|0
1627646920000|2021-07-30 12:08:40|13828.3|13768.3|13828.3|13768.3|13828.3|13768.3|13828.3|13768.3|0
1627647060000|2021-07-30 12:11:00|13829.8|13769.8|13829.8|13769.8|13829.8|13769.8|13829.8|13769.8|1
1627647070000|2021-07-30 12:11:10|13830.8|13770.8|13830.8|13770.8|13830.8|13770.8|13830.8|13770.8|0
1627647090000|2021-07-30 12:11:30|13836.1|13776.1|13836.1|13776.1|13836.1|13776.1|13836.1|13776.1|0
1627647280000|2021-07-30 12:14:40|13833.3|13773.3|13843.3|13783.3|13843.3|13783.3|13825.5|13765.5|0
1627647410000|2021-07-30 12:16:50|13845.8|13785.8|13845.8|13785.8|13845.8|13785.8|13844.4|13784.4|0
1627647520000|2021-07-30 12:18:40|13849|13789|13855.8|13795.8|13855.8|13795.8|13849|13789|1
1627647550000|2021-07-30 12:19:10|13865.9|13805.9|13863.3|13803.3|13870.1|13810.1|13863.3|13803.3|0
1627647590000|2021-07-30 12:19:50|13864.8|13804.8|13867.3|13807.3|13867.3|13807.3|13864.8|13804.8|0
1627647600000|2021-07-30 12:20:00|13868.3|13808.3|13868.3|13808.3|13868.3|13808.3|13868.3|13808.3|0
1627647660000|2021-07-30 12:21:00|||||||||1
1627647680000|2021-07-30 12:21:20|||||||||1
1627647690000|2021-07-30 12:21:30|13869.8|13809.8|13869.4|13809.4|13869.8|13809.8|13869.4|13809.4|0
1627647700000|2021-07-30 12:21:40|13868.3|13808.3|13868.3|13808.3|13868.3|13808.3|13868.3|13808.3|0
1627647720000|2021-07-30 12:22:00|13865.8|13805.8|13865.8|13805.8|13865.8|13805.8|13865.8|13805.8|0
1627647730000|2021-07-30 12:22:10|13868.3|13808.3|13868.3|13808.3|13868.3|13808.3|13868.3|13808.3|0
1627647800000|2021-07-30 12:23:20|13874.1|13814.1|13872.7|13812.7|13874.1|13814.1|13872.7|13812.7|0
1627647810000|2021-07-30 12:23:30|13874.1|13814.1|13876.2|13816.2|13880.2|13820.2|13871.2|13811.2|0
1627647820000|2021-07-30 12:23:40|13877.7|13817.7|13902|13842|13902|13868.5|13877.7|13817.7|6
1627647830000|2021-07-30 12:23:50|13897|13837|13897|13837|13897|13837|13897|13837|1
1627647840000|2021-07-30 12:24:00|13902|13842|13900.5|13840.5|13902|13842|13900.5|13840.5|2
1627647850000|2021-07-30 12:24:10|13908|13848|13913|13853|13913|13853|13908|13848|0
1627647860000|2021-07-30 12:24:20|13915.5|13855.5|13913|13853|13915.5|13855.5|13913|13853|0
1627647910000|2021-07-30 12:25:10|13908.7|13848.7|13913|13853|13913|13853|13906.6|13846.6|0
1627647940000|2021-07-30 12:25:40|13914.5|13854.5|13913|13853|13915.5|13855.5|13913|13853|0
1627648020000|2021-07-30 12:27:00|13898.7|13858.7|13903.7|13843.7|13903.7|13858.7|13898.7|13843.7|0
1627648050000|2021-07-30 12:27:30|13908|13848|13908|13848|13908|13848|13908|13848|0
1627648110000|2021-07-30 12:28:30|||||||||1
1627648140000|2021-07-30 12:29:00|||||||||1
1627648260000|2021-07-30 12:31:00|||||||||1
1627648280000|2021-07-30 12:31:20|13895.5|13835.5|13895.5|13835.5|13895.5|13835.5|13895.5|13835.5|1
1627648290000|2021-07-30 12:31:30|13894.1|13834.1|13895.5|13835.5|13895.5|13835.5|13894.1|13834.1|0
1627648320000|2021-07-30 12:32:00|13892.7|13832.7|13892.7|13832.7|13892.7|13832.7|13892.7|13832.7|0
1627648360000|2021-07-30 12:32:40|13895.5|13835.5|13885.5|13825.5|13895.5|13835.5|13885.5|13825.5|0
1627648380000|2021-07-30 12:33:00|13882.3|13822.3|13882.3|13822.3|13882.3|13822.3|13882.3|13822.3|0
1627648550000|2021-07-30 12:35:50|||||||||1
1627648610000|2021-07-30 12:36:50|13885.2|13825.2|13888.8|13828.8|13888.8|13828.8|13885.2|13825.2|0
1627648620000|2021-07-30 12:37:00|13889.8|13829.8|13889.8|13829.8|13889.8|13829.8|13889.8|13829.8|0
1627648890000|2021-07-30 12:41:30|13888.4|13828.4|13893.8|13833.8|13893.8|13833.8|13885.9|13825.9|0
1627648900000|2021-07-30 12:41:40|13894.8|13834.8|13894.8|13834.8|13894.8|13834.8|13894.8|13834.8|0
1627648950000|2021-07-30 12:42:30|13899.8|13839.8|13899.8|13839.8|13899.8|13839.8|13897.3|13837.3|0
1627648960000|2021-07-30 12:42:40|13897.3|13837.3|13889.8|13829.8|13897.3|13837.3|13889.8|13829.8|0
1627649080000|2021-07-30 12:44:40|13891.3|13831.3|13889.8|13829.8|13891.3|13831.3|13889.8|13829.8|0
1627649110000|2021-07-30 12:45:10|13891.3|13831.3|13889.8|13829.8|13891.3|13831.3|13889.8|13829.8|0
1627649150000|2021-07-30 12:45:50|13869.8||13869.8||13869.8||13869.8||0
1627649160000|2021-07-30 12:46:00|13863.4|13823.4|13892.3|13832.3|13892.3|13832.3|13852.9|13823.4|1
1627649270000|2021-07-30 12:47:50|13890.9|13830.9|13890.9|13830.9|13890.9|13830.9|13890.9|13830.9|0
1627649280000|2021-07-30 12:48:00|13893.8|13833.8|13894.8|13834.8|13894.8|13834.8|13884.8|13824.8|0
1627649380000|2021-07-30 12:49:40|13894.9|13834.9|13894.9|13834.9|13894.9|13834.9|13894.9|13834.9|0
1627649470000|2021-07-30 12:51:10|13893.8|13833.8|13893.8|13833.8|13893.8|13833.8|13893.8|13833.8|0
1627649520000|2021-07-30 12:52:00|13892.4|13832.4|13892.4|13832.4|13892.4|13832.4|13892.4|13832.4|0
1627649530000|2021-07-30 12:52:10|13893.8|13833.8|13892.4|13832.4|13893.8|13833.8|13892.4|13832.4|0
1627649610000|2021-07-30 12:53:30|13895.2|13835.2|13896.3|13836.3|13896.3|13836.3|13895.2|13835.2|1
1627649640000|2021-07-30 12:54:00|13897.4|13837.4|13897.4|13837.4|13897.4|13837.4|13897.4|13837.4|0
1627649710000|2021-07-30 12:55:10|13898.4|13838.4|13899.9|13839.9|13899.9|13839.9|13898.4|13838.4|1
1627649720000|2021-07-30 12:55:20|13897.4|13837.4|13897.4|13837.4|13897.4|13837.4|13897.4|13837.4|0
1627649920000|2021-07-30 12:58:40|||||||||1
1627650530000|2021-07-30 13:08:50|13888.9|13828.9|13877.4|13817.4|13888.9|13828.9|13877.4|13817.4|2
1627650590000|2021-07-30 13:09:50|13871|13811|13858.1|13798.1|13871|13811|13848.5|13788.5|0
1627650600000|2021-07-30 13:10:00|13856|13796|13856|13796|13856|13796|13856|13796|0
1627650660000|2021-07-30 13:11:00|13854.5|13794.5|13853.5|13793.5|13854.5|13794.5|13853.5|13793.5|0
1627650700000|2021-07-30 13:11:40|13846.3|13786.3|13844.2|13784.2|13846.3|13786.3|13844.2|13784.2|0
1627650710000|2021-07-30 13:11:50|13846.7|13786.7|13846.7|13786.7|13846.7|13786.7|13846.7|13786.7|0
1627650740000|2021-07-30 13:12:20|13850.6|13790.6|13850.6|13790.6|13850.6|13790.6|13850.6|13790.6|0
1627650750000|2021-07-30 13:12:30|13860.6|13800.6|13857|13797|13867|13807|13857|13797|0
1627650760000|2021-07-30 13:12:40|13850.6|13790.6|13850.6|13790.6|13850.6|13790.6|13850.6|13790.6|0
1627650840000|2021-07-30 13:14:00|13834.2|13774.2|13834.2|13774.2|13834.2|13774.2|13834.2|13774.2|0
1627650860000|2021-07-30 13:14:20|13827.4|13767.4|13827|13767|13827.4|13767.4|13825.9|13765.9|1
1627650870000|2021-07-30 13:14:30|13829.9|13769.9|13830.9|13770.9|13836.3|13776.3|13829.5|13769.5|1
1627650880000|2021-07-30 13:14:40|13802.9|13778.9|13823.5|13763.5|13823.5|13778.9|13802.9|13763.5|0
1627650890000|2021-07-30 13:14:50|13830.9|13770.9|13830.9|13770.9|13830.9|13770.9|13830.9|13770.9|1
1627650910000|2021-07-30 13:15:10|13829.5|13769.5|13824.5|13764.5|13829.5|13769.5|13824.5|13764.5|6
1627650920000|2021-07-30 13:15:20|13824.1|13764.1|13785.2|13725.2|13824.1|13764.1|13785.2|13725.2|4
1627650930000|2021-07-30 13:15:30|13782.4|13722.4|13780.2|13720.2|13782.4|13722.4|13780.2|13720.2|0
1627650940000|2021-07-30 13:15:40|13777.4|13717.4|13772.4|13712.4|13777.4|13717.4|13772.4|13712.4|0
1627650950000|2021-07-30 13:15:50|13769.2|13709.2|13774.2|13714.2|13774.2|13714.2|13769.2|13709.2|0
1627650960000|2021-07-30 13:16:00|13771.7|13711.7|13775.6|13715.6|13775.6|13715.6|13771.7|13711.7|0
1627650990000|2021-07-30 13:16:30|13785.6|13725.6|13802.1|13742.1|13802.1|13742.1|13784.2|13724.2|0
1627651000000|2021-07-30 13:16:40|13800.3|13740.3|13795.6|13735.6|13800.3|13740.3|13795.6|13735.6|0
1627651050000|2021-07-30 13:17:30|13796.7|13736.7|13796.7|13736.7|13796.7|13736.7|13796.7|13736.7|0
1627651070000|2021-07-30 13:17:50|13799.6|13739.6|13799.2|13739.2|13801.7|13741.7|13799.2|13739.2|0
1627651080000|2021-07-30 13:18:00|13794.2|13734.2|13794.2|13734.2|13794.2|13734.2|13794.2|13734.2|0
1627651090000|2021-07-30 13:18:10|13764.2|13704.2|13764.2|13704.2|13764.2|13704.2|13764.2|13704.2|1
1627651100000|2021-07-30 13:18:20|13759.2|13699.2|13759.2|13699.2|13759.2|13699.2|13759.2|13699.2|0
1627651110000|2021-07-30 13:18:30|13756.3|13696.3|13754.2|13694.2|13756.3|13696.3|13754.2|13694.2|0
1627651120000|2021-07-30 13:18:40|13751.3|13691.3|13749.2|13689.2|13751.3|13691.3|13749.2|13689.2|0
1627651170000|2021-07-30 13:19:30|13744.2|13684.2|13726.7|13666.7|13744.2|13684.2|13726.7|13666.7|0
1627651180000|2021-07-30 13:19:40|13734.2|13674.2|13734.2|13674.2|13734.2|13674.2|13734.2|13674.2|0
1627651210000|2021-07-30 13:20:10|13735.6|13675.6|13735.6|13675.6|13735.6|13675.6|13735.6|13675.6|1
1627651220000|2021-07-30 13:20:20|13732.7|13672.7|13730.6|13670.6|13732.7|13672.7|13730.6|13670.6|0
1627651230000|2021-07-30 13:20:30|13726.7|13666.7|13726.7|13666.7|13726.7|13666.7|13726.7|13666.7|1
1627651250000|2021-07-30 13:20:50|13725.2|13665.2|13724.2|13664.2|13725.2|13665.2|13724.2|13664.2|0
1627651260000|2021-07-30 13:21:00|13726.7|13666.7|13740.6|13680.6|13740.6|13680.6|13726.7|13666.7|0
1627651280000|2021-07-30 13:21:20|||||||||1
1627651310000|2021-07-30 13:21:50|13737.7|13677.7|13725.6|13665.6|13737.7|13677.7|13725.6|13665.6|0
1627651320000|2021-07-30 13:22:00|13712.7|13672.7|13712.7|13672.7|13712.7|13672.7|13712.7|13672.7|0
1627651330000|2021-07-30 13:22:10|13710.6|13670.6|13716.7|13656.7|13716.7|13670.6|13709.5|13656.7|1
1627651340000|2021-07-30 13:22:20|13714.2|13654.2|13721.7|13661.7|13721.7|13661.7|13714.2|13654.2|0
1627651350000|2021-07-30 13:22:30|13711.7|13651.7|13714.2|13654.2|13714.2|13654.2|13711.7|13651.7|1
1627651360000|2021-07-30 13:22:40|13712.7|13652.7|13711.7|13651.7|13712.7|13652.7|13711.7|13651.7|0
1627651380000|2021-07-30 13:23:00|13709.2|13649.2|13714.5|13654.5|13714.5|13654.5|13709.2|13649.2|0
1627651390000|2021-07-30 13:23:10|13727.4|13667.4|13732|13672|13739.5|13679.5|13727.4|13667.4|0
1627651400000|2021-07-30 13:23:20|13727|13667|13723.1|13663.1|13727|13667|13723.1|13663.1|0
1627651410000|2021-07-30 13:23:30|13722|13662|13723.1|13663.1|13732|13672|13717|13657|0
1627651420000|2021-07-30 13:23:40|13722|13662|13722|13662|13722|13662|13722|13662|0
1627651440000|2021-07-30 13:24:00|13719.5|13659.5|13722|13662|13722|13662|13718.1|13658.1|0
1627651520000|2021-07-30 13:25:20|13720.6|13660.6|13722|13662|13722|13662|13719.5|13659.5|0
1627651580000|2021-07-30 13:26:20|13719.5|13659.5|13721|13661|13721|13661|13719.5|13659.5|0
1627651590000|2021-07-30 13:26:30|13722|13662|13722|13662|13722|13662|13722|13662|0
1627651620000|2021-07-30 13:27:00|13720.6|13660.6|13719.5|13659.5|13720.6|13660.6|13719.5|13659.5|0
1627651680000|2021-07-30 13:28:00|13721|13661|13721|13661|13721|13661|13721|13661|0
1627651690000|2021-07-30 13:28:10|13728.1|13668.1|13733.5|13673.5|13733.5|13673.5|13728.1|13668.1|0
1627651710000|2021-07-30 13:28:30|13731|13671|13733.5|13673.5|13733.5|13673.5|13728.5|13668.5|0
1627651740000|2021-07-30 13:29:00|13736.4|13676.4|13738.5|13678.5|13738.5|13678.5|13733.5|13673.5|0
1627651750000|2021-07-30 13:29:10|13737.1|13677.1|13734.6|13674.6|13737.1|13677.1|13734.6|13674.6|1
1627651770000|2021-07-30 13:29:30|13733.5|13673.5|13733.5|13673.5|13733.5|13673.5|13733.5|13673.5|0
1627651800000|2021-07-30 13:30:00|13732.1|13672.1|13731|13671|13732.4|13672.4|13729.6|13669.6|1
1627651810000|2021-07-30 13:30:10|13729.6|13669.6|13732.4|13672.4|13733.9|13673.9|13723.5|13663.5|0
1627651820000|2021-07-30 13:30:20|13731|13671|13731|13671|13732.4|13672.4|13731|13671|0
1627651830000|2021-07-30 13:30:30|13732.4|13672.4|13731|13671|13732.4|13672.4|13731|13671|0
1627651840000|2021-07-30 13:30:40|13732.4|13672.4|13723.9|13663.9|13732.4|13672.4|13723.9|13663.9|0
1627651850000|2021-07-30 13:30:50|13722.4|13662.4|13722.4|13662.4|13722.4|13662.4|13722.4|13662.4|0
1627651870000|2021-07-30 13:31:10|13723.5|13663.5|13723.5|13663.5|13723.5|13663.5|13723.5|13663.5|0
1627651970000|2021-07-30 13:32:50|13724.9|13664.9|13723.5|13663.5|13724.9|13664.9|13723.5|13663.5|0
1627652100000|2021-07-30 13:35:00|13724.9|13664.9|13727.8|13667.8|13727.8|13667.8|13723.5|13663.5|0
1627652110000|2021-07-30 13:35:10|13728.9|13668.9|13728.9|13668.9|13728.9|13668.9|13728.9|13668.9|0
1627652150000|2021-07-30 13:35:50|13736|13676|13741.4|13681.4|13741.4|13681.4|13736|13676|0
1627652190000|2021-07-30 13:36:30|13736.4|13676.4|13748.9|13688.9|13751.4|13691.4|13736.4|13676.4|12
1627652220000|2021-07-30 13:37:00|13743.5|13683.5|13713.5|13653.5|13743.5|13683.5|13713.5|13653.5|1
1627652250000|2021-07-30 13:37:30|13714.6|13654.6|13714.6|13654.6|13714.6|13654.6|13714.6|13654.6|0
1627652270000|2021-07-30 13:37:50|13713.1|13653.1|13714.6|13654.6|13714.6|13654.6|13712.1|13652.1|0
1627652360000|2021-07-30 13:39:20|13712.1|13652.1|13712.1|13652.1|13712.1|13652.1|13712.1|13652.1|0
1627652450000|2021-07-30 13:40:50|13710.7|13650.7|13709.6|13649.6|13710.7|13650.7|13709.6|13649.6|0
1627652470000|2021-07-30 13:41:10|13708.5|13648.5|13710|13650|13710|13650|13708.5|13648.5|0
1627652490000|2021-07-30 13:41:30|13708.9|13648.9|13700.3|13660.3|13708.9|13660.3|13700.3|13648.9|0
1627652500000|2021-07-30 13:41:40|13701.4|13661.4|13606.5|13546.5|13703.2|13661.4|13606.5|13546.5|5
1627652520000|2021-07-30 13:42:00|13172.8|13112.8|13172.8|13112.8|13172.8|13112.8|13172.8|13112.8|103
1627652540000|2021-07-30 13:42:20|||||||||1
1627652550000|2021-07-30 13:42:30|12987.8|12927.8|12987.8|12927.8|12987.8|12927.8|12987.8|12927.8|105
1627652560000|2021-07-30 13:42:40|13002.8|12942.8|13002.8|12942.8|13002.8|12942.8|13002.8|12942.8|5
1627652570000|2021-07-30 13:42:50|13093.2|13033.2|13049.4|13025.4|13127.5|13067.5|13049.4|13008.8|4
1627652580000|2021-07-30 13:43:00|13040.8|13016.8|13098.9|13038.9|13119|13059|13040.8|13016.8|0
1627652590000|2021-07-30 13:43:10|13127.5|13067.5|13127.5|13067.5|13127.5|13067.5|13127.5|13067.5|1
1627652600000|2021-07-30 13:43:20|13129|13069|13219.1|13159.1|13219.1|13159.1|13129|13069|7
1627652610000|2021-07-30 13:43:30|13221.2|13161.2|13262.8|13202.8|13277.6|13217.6|13216.2|13156.2|7
1627652620000|2021-07-30 13:43:40|13263.9|13203.9|13272.1|13212.1|13272.1|13212.1|13263.9|13203.9|1
1627652630000|2021-07-30 13:43:50|13273.5|13213.5|13274.6|13214.6|13274.6|13214.6|13273.5|13213.5|0
1627652640000|2021-07-30 13:44:00|13278.9|13218.9|13283.6|13223.6|13285|13225|13269.6|13209.6|4
1627652650000|2021-07-30 13:44:10|13285.7|13225.7|13307.1|13247.1|13307.1|13247.1|13285.7|13225.7|1
1627652660000|2021-07-30 13:44:20|13316|13256|13316|13256|13316|13256|13316|13256|0
1627652670000|2021-07-30 13:44:30|13312.8|13252.8|13328.9|13268.9|13335.2|13275.2|13308.9|13248.9|2
1627652680000|2021-07-30 13:44:40|13331.7|13271.7|13368|13308|13368|13308|13331.7|13271.7|1
1627652690000|2021-07-30 13:44:50|13337.1|13277.1|13346.7|13286.7|13346.7|13286.7|13337.1|13277.1|1
1627652700000|2021-07-30 13:45:00|||||||||1
1627652720000|2021-07-30 13:45:20|13359.2|13299.2|13359.2|13299.2|13359.2|13299.2|13359.2|13299.2|0
1627652740000|2021-07-30 13:45:40|13352.8|13292.8|13352.8|13292.8|13352.8|13292.8|13352.8|13292.8|0
1627652760000|2021-07-30 13:46:00|13356|13296|13357.5|13297.5|13357.5|13297.5|13356|13296|2
1627652770000|2021-07-30 13:46:10|13355.3|13295.3|13355.3|13295.3|13355.3|13295.3|13355.3|13295.3|0
1627652780000|2021-07-30 13:46:20|13357.8|13297.8|13362.8|13302.8|13362.8|13302.8|13357.8|13297.8|1
1627652800000|2021-07-30 13:46:40|13353.9|13293.9|13360.2|13300.2|13360.2|13300.2|13319.9|13259.9|5
1627652810000|2021-07-30 13:46:50|13340.3|13280.3|13340.3|13280.3|13340.3|13280.3|13340.3|13280.3|0
1627652820000|2021-07-30 13:47:00|13324.5|13264.5|13313.5|13253.5|13325.6|13265.6|13313.5|13253.5|1
1627652830000|2021-07-30 13:47:10|13311.4|13251.4|13311.4|13251.4|13311.4|13251.4|13311.4|13251.4|0
1627652840000|2021-07-30 13:47:20|13313.5|13253.5|13313.5|13253.5|13313.5|13253.5|13313.5|13253.5|1
1627652850000|2021-07-30 13:47:30|13312.4|13252.4|13312.4|13252.4|13312.4|13252.4|13312.4|13252.4|0
1627652860000|2021-07-30 13:47:40|13319.6|13259.6|13325.6|13265.6|13325.6|13265.6|13319.6|13259.6|4
1627652880000|2021-07-30 13:48:00|13322.4|13262.4|13322.4|13262.4|13322.4|13262.4|13322.4|13262.4|0
1627652890000|2021-07-30 13:48:10|13325.3|13265.3|13325.3|13265.3|13325.3|13265.3|13325.3|13265.3|0
1627652900000|2021-07-30 13:48:20|13324.6|13264.6|13353.5|13293.5|13353.5|13300.7|13314.9|13263.2|7
1627652910000|2021-07-30 13:48:30|13352.5|13292.5|13352.5|13292.5|13352.5|13292.5|13352.5|13292.5|0
1627652970000|2021-07-30 13:49:30|13359.5|13335.5|13356.4|13296.4|13359.5|13335.5|13356.4|13296.4|5
1627652980000|2021-07-30 13:49:40|13357.5|13297.5|13357.5|13297.5|13357.5|13297.5|13357.5|13297.5|0
1627652990000|2021-07-30 13:49:50|13360.7|13300.7|13362.1|13302.1|13362.1|13302.1|13360.7|13300.7|1
1627653000000|2021-07-30 13:50:00|13360|13300|13360|13300|13360|13300|13360|13300|0
1627653010000|2021-07-30 13:50:10|13357.1|13297.1|13331|13271|13357.1|13297.1|13331|13271|2
1627653020000|2021-07-30 13:50:20|13329.6|13269.6|13329.6|13269.6|13329.6|13269.6|13329.6|13269.6|1
1627653030000|2021-07-30 13:50:30|13328.5|13268.5|13328.5|13268.5|13328.5|13268.5|13328.5|13268.5|0
1627653040000|2021-07-30 13:50:40|13321|13261|13321|13261|13321|13261|13321|13261|0
1627653080000|2021-07-30 13:51:20|13309.6|13249.6|13321.4|13261.4|13321.4|13261.4|13309.6|13249.6|0
1627653090000|2021-07-30 13:51:30|13322.5|13262.5|13322.5|13262.5|13322.5|13262.5|13322.5|13262.5|0
1627653130000|2021-07-30 13:52:10|13338.2|13278.2|13369.6|13309.6|13369.6|13314|13330.2|13278.2|3
1627653140000|2021-07-30 13:52:20|13368.5|13308.5|13343.6|13283.6|13368.5|13308.5|13343.6|13283.6|2
1627653150000|2021-07-30 13:52:30|13342.5|13282.5|13342.5|13282.5|13342.5|13282.5|13342.5|13282.5|0
1627653240000|2021-07-30 13:54:00|13337.5|13277.5|13337.5|13277.5|13337.5|13277.5|13337.5|13277.5|0
1627653250000|2021-07-30 13:54:10|13335|13275|13338.9|13278.9|13338.9|13278.9|13320.7|13260.7|0
1627653260000|2021-07-30 13:54:20|13328.5|13268.5|13295.7|13235.7|13328.5|13268.5|13295.7|13235.7|2
1627653270000|2021-07-30 13:54:30|13293.5|13233.5|13282.1|13222.1|13293.5|13233.5|13282.1|13222.1|0
1627653280000|2021-07-30 13:54:40|13281|13221|13250|13190|13281|13224.7|13245.5|13188.5|4
1627653290000|2021-07-30 13:54:50|13227.3|13203.3|13306.4|13246.4|13313.5|13253.5|13215.5|13189.6|19
1627653300000|2021-07-30 13:55:00|13301.4|13241.4|13296.4|13236.4|13301.4|13241.4|13296.4|13236.4|0
1627653310000|2021-07-30 13:55:10|13303.6|13243.6|13303.6|13243.6|13303.6|13243.6|13303.6|13243.6|0
1627653330000|2021-07-30 13:55:30|13305|13245|13305|13245|13305|13245|13305|13245|0
1627653340000|2021-07-30 13:55:40|13303.6|13243.6|13303.6|13243.6|13303.6|13243.6|13303.6|13243.6|0
1627653360000|2021-07-30 13:56:00|13305|13245|13305|13245|13305|13245|13305|13245|0
1627653380000|2021-07-30 13:56:20|13309.3|13249.3|13317.9|13257.9|13317.9|13257.9|13309.3|13249.3|0
1627653400000|2021-07-30 13:56:40|13332.8|13272.8|13332.8|13272.8|13332.8|13272.8|13332.8|13272.8|0
1627653410000|2021-07-30 13:56:50|13314.2|13254.2|13314.2|13254.2|13314.2|13254.2|13314.2|13254.2|1
1627653420000|2021-07-30 13:57:00|13317.4|13257.4|13328.9|13268.9|13328.9|13268.9|13313.1|13253.1|0
1627653430000|2021-07-30 13:57:10|13343.5|13283.5|13321.1|13261.1|13343.5|13283.5|13321.1|13261.1|0
1627653440000|2021-07-30 13:57:20|13340.6|13280.6|13338.5|13278.5|13340.6|13280.6|13338.5|13278.5|0
1627653470000|2021-07-30 13:57:50|13323.9|13263.9|13323.9|13263.9|13323.9|13263.9|13323.9|13263.9|0
1627653490000|2021-07-30 13:58:10|13311.1|13251.1|13311.1|13251.1|13311.1|13251.1|13311.1|13251.1|0
1627653510000|2021-07-30 13:58:30|13323.9|13263.9|13323.9|13263.9|13323.9|13263.9|13323.9|13263.9|0
1627653530000|2021-07-30 13:58:50|13309.6|13249.6|13309.6|13249.6|13309.6|13249.6|13309.6|13249.6|11
1627653540000|2021-07-30 13:59:00|13302.4|13242.4|13268.8|13208.8|13302.4|13242.4|13267|13207|0
1627653550000|2021-07-30 13:59:10|13236|13196|13301.3|13241.3|13315.3|13255.3|13236|13196|4
1627653570000|2021-07-30 13:59:30|13299.9|13239.9|13301.7|13241.7|13302.8|13242.8|13299.9|13239.9|1
1627653580000|2021-07-30 13:59:40|13304.2|13244.2|13308.5|13248.5|13308.5|13248.5|13304.2|13244.2|0
1627653590000|2021-07-30 13:59:50|13307.1|13247.1|13305.6|13245.6|13307.1|13247.1|13305.6|13245.6|0
1627653600000|2021-07-30 14:00:00|13299.9|13239.9|13299.9|13239.9|13299.9|13239.9|13299.9|13239.9|1
1627653610000|2021-07-30 14:00:10|13303.5|13243.5|13313.5|13253.5|13313.5|13253.5|13303.5|13243.5|1
1627653620000|2021-07-30 14:00:20|13327.9|13267.9|13327.9|13267.9|13327.9|13267.9|13327.9|13267.9|0
1627653630000|2021-07-30 14:00:30|13331.1|13271.1|13321.1|13261.1|13331.1|13271.1|13321.1|13261.1|1
1627653710000|2021-07-30 14:01:50|13328.9|13268.9|13333.6|13273.6|13333.6|13273.6|13328.9|13268.9|0
1627653760000|2021-07-30 14:02:40|13328.9|13268.9|13327.1|13267.1|13328.9|13268.9|13327.1|13267.1|1
1627653770000|2021-07-30 14:02:50|13324.6|13264.6|13321.1|13261.1|13324.6|13264.6|13321.1|13261.1|0
1627653790000|2021-07-30 14:03:10|13313.9|13253.9|13299.3|13239.3|13313.9|13253.9|13299.3|13239.3|3
1627653810000|2021-07-30 14:03:30|13303.6|13243.6|13303.6|13243.6|13303.6|13243.6|13303.6|13243.6|0
1627653830000|2021-07-30 14:03:50|13301.4|13241.4|13301.4|13241.4|13301.4|13241.4|13301.4|13241.4|1
1627653840000|2021-07-30 14:04:00|13269.1|13245.1|13257.5|13197.5|13269.1|13245.1|13257|13197.5|3
1627653850000|2021-07-30 14:04:10|13256.4|13196.4|13250|13190|13256.4|13196.4|13250|13190|0
1627653870000|2021-07-30 14:04:30|13248.9|13188.9|13248.9|13188.9|13248.9|13188.9|13248.9|13188.9|0
1627653880000|2021-07-30 14:04:40|13233.9|13193.9|13220.7|13160.7|13233.9|13193.9|13220.7|13160.7|2
1627653900000|2021-07-30 14:05:00|13215|13155|13212.9|13152.9|13215|13155|13212.9|13152.9|0
1627653910000|2021-07-30 14:05:10|13195.7|13155.7|13193.2|13153.2|13195.7|13155.7|13193.2|13153.2|1
1627653920000|2021-07-30 14:05:20|13218.6|13158.6|13218.6|13158.6|13218.6|13158.6|13218.6|13158.6|2
1627653930000|2021-07-30 14:05:30|13220.7|13160.7|13220.7|13160.7|13220.7|13160.7|13220.7|13160.7|0
1627653990000|2021-07-30 14:06:30|13221.8|13161.8|13222.2|13162.2|13224.7|13164.7|13221.8|13161.8|0
1627654010000|2021-07-30 14:06:50|13254.3|13194.3|13284.7|13224.7|13330|13270|13254.3|13194.3|5
1627654020000|2021-07-30 14:07:00|13282.2|13222.2|13279.7|13219.7|13282.2|13222.2|13279.7|13219.7|4
1627654030000|2021-07-30 14:07:10|13291.5|13231.5|13293.6|13233.6|13295|13235|13291.5|13231.5|0
1627654050000|2021-07-30 14:07:30|13295|13235|13312.5|13252.5|13316.1|13256.1|13295|13235|0
1627654060000|2021-07-30 14:07:40|13311.1|13251.1|13308.6|13248.6|13311.1|13251.1|13302.1|13242.1|0
1627654070000|2021-07-30 14:07:50|13310|13250|13304.6|13244.6|13311.1|13251.1|13297.1|13237.1|0
1627654080000|2021-07-30 14:08:00|13303.6|13243.6|13311.1|13251.1|13311.1|13251.1|13303.6|13243.6|0
1627654090000|2021-07-30 14:08:10|13315.4|13255.4|13319.3|13259.3|13321.8|13261.8|13315.4|13255.4|0
1627654100000|2021-07-30 14:08:20|13317.9|13257.9|13311.8|13251.8|13317.9|13257.9|13311.8|13251.8|0
1627654110000|2021-07-30 14:08:30|13310.4|13250.4|13309.3|13249.3|13310.4|13250.4|13309.3|13249.3|0
1627654140000|2021-07-30 14:09:00|13320.7|13260.7|13330.7|13270.7|13333.6|13273.6|13320.7|13260.7|0
1627654150000|2021-07-30 14:09:10|13332.2|13272.2|13328.6|13268.6|13345|13285|13328.6|13268.6|5
1627654160000|2021-07-30 14:09:20|13331.1|13271.1|13336.1|13276.1|13338.6|13278.6|13331.1|13271.1|0
1627654170000|2021-07-30 14:09:30|13335|13275|13335|13275|13335|13275|13335|13275|0
1627654180000|2021-07-30 14:09:40|13337.9|13277.9|13341.5|13281.5|13342.9|13282.9|13337.9|13277.9|0
1627654190000|2021-07-30 14:09:50|13347.2|13287.2|13355.8|13295.8|13355.8|13295.8|13347.2|13287.2|0
1627654200000|2021-07-30 14:10:00|13364|13304|13336.5|13296.5|13365.4|13314.8|13335.6|13296.5|4
1627654210000|2021-07-30 14:10:10|13329|13289|13326.5|13266.5|13329|13289|13326.5|13266.5|1
1627654220000|2021-07-30 14:10:20|13319.3|13259.3|13312.1|13252.1|13319.3|13259.3|13312.1|13252.1|0
1627654230000|2021-07-30 14:10:30|13306.8|13246.8|13306.8|13246.8|13306.8|13246.8|13306.8|13246.8|0
1627654240000|2021-07-30 14:10:40|13301.5|13241.5|13301.5|13241.5|13301.5|13241.5|13301.5|13241.5|0
1627654260000|2021-07-30 14:11:00|13298.6|13238.6|13300|13240|13300|13240|13298.6|13238.6|0
1627654320000|2021-07-30 14:12:00|13298.6|13238.6|13295.7|13235.7|13298.6|13238.6|13295.7|13235.7|2
1627654330000|2021-07-30 14:12:10|13294.3|13234.3|13294.3|13234.3|13294.3|13234.3|13294.3|13234.3|0
1627654340000|2021-07-30 14:12:20|13283.9|13243.9|13295.4|13235.4|13295.4|13243.9|13282.9|13234.3|0
1627654360000|2021-07-30 14:12:40|13286.8|13246.8|13307.9|13247.9|13307.9|13247.9|13286.8|13246.8|1
1627654380000|2021-07-30 14:13:00|13306.8|13246.8|13321.5|13281.5|13343.6|13283.6|13301.3|13246.8|7
1627654390000|2021-07-30 14:13:10|13320.4|13280.4|13320.4|13280.4|13320.4|13280.4|13320.4|13280.4|0
1627654410000|2021-07-30 14:13:30|13318.3|13278.3|13315.7|13255.7|13319.7|13278.3|13315.7|13255.7|1
1627654430000|2021-07-30 14:13:50|13317.2|13257.2|13317.2|13257.2|13317.2|13257.2|13317.2|13257.2|0
1627654450000|2021-07-30 14:14:10|13318.2|13258.2|13318.2|13258.2|13318.2|13258.2|13318.2|13258.2|0
1627654470000|2021-07-30 14:14:30|13322.5|13262.5|13371.5|13311.5|13371.5|13311.5|13321.1|13261.1|3
1627654480000|2021-07-30 14:14:40|13372.5|13312.5|13350.7|13290.7|13372.5|13312.5|13350.7|13290.7|6
1627654500000|2021-07-30 14:15:00|13341.1|13281.1|13334|13274|13341.1|13281.1|13331.1|13271.1|1
1627654510000|2021-07-30 14:15:10|13316.5|13256.5|13295|13235|13316.5|13256.5|13295|13235|0
1627654520000|2021-07-30 14:15:20|13279.7|13239.7|13304|13244|13312.9|13252.9|13276.5|13231.8|0
1627654530000|2021-07-30 14:15:30|13301.1|13241.1|13296.5|13236.5|13301.1|13241.1|13296.5|13236.5|0
1627654540000|2021-07-30 14:15:40|13295|13235|13316.8|13256.8|13316.8|13256.8|13281.1|13231.8|0
1627654550000|2021-07-30 14:15:50|13315.4|13255.4|13306.5|13246.5|13315.4|13255.4|13306.5|13246.5|0
1627654560000|2021-07-30 14:16:00|13305.4|13245.4|13305.4|13245.4|13305.4|13245.4|13305.4|13245.4|0
1627654640000|2021-07-30 14:17:20|13304|13244|13304|13244|13304|13244|13304|13244|1
1627654650000|2021-07-30 14:17:30|13333.6|13273.6|13335.4|13275.4|13335.4|13275.4|13328.3|13268.3|1
1627654660000|2021-07-30 14:17:40|13336.5|13276.5|13336.5|13276.5|13336.5|13276.5|13336.5|13276.5|0
1627654680000|2021-07-30 14:18:00|13333.6|13273.6|13326.8|13266.8|13333.6|13273.6|13326.8|13266.8|0
1627654740000|2021-07-30 14:19:00|13347.1|13287.1|13356.4|13296.4|13435|13375|13345|13285|19
1627654750000|2021-07-30 14:19:10|13351.4|13291.4|13341.1|13281.1|13351.4|13291.4|13333.9|13273.9|0
1627654760000|2021-07-30 14:19:20|13338.6|13278.6|13334|13274|13338.6|13278.6|13331.1|13271.1|1
1627654770000|2021-07-30 14:19:30|13336.1|13276.1|13317.2|13257.2|13340.4|13280.4|13317.2|13257.2|2
1627654780000|2021-07-30 14:19:40|13320|13260|13346.1|13286.1|13346.1|13286.1|13320|13260|0
1627654790000|2021-07-30 14:19:50|13344.7|13284.7|13346.1|13286.1|13346.1|13286.1|13344.7|13284.7|0
1627654800000|2021-07-30 14:20:00|13344.7|13284.7|13344.7|13284.7|13344.7|13284.7|13344.7|13284.7|1
1627654810000|2021-07-30 14:20:10|13346.1|13286.1|13346.1|13286.1|13346.1|13286.1|13346.1|13286.1|0
1627654820000|2021-07-30 14:20:20|13348.6|13288.6|13349.7|13289.7|13353.6|13293.6|13348.6|13288.6|0
1627654830000|2021-07-30 14:20:30|13348.6|13288.6|13338.6|13278.6|13348.6|13288.6|13338.6|13278.6|0
1627654840000|2021-07-30 14:20:40|13333.6|13273.6|13377.2|13317.2|13378.6|13318.6|13333.6|13273.6|2
1627654850000|2021-07-30 14:20:50|13371.1|13311.1|13367.2|13307.2|13371.1|13311.1|13367.2|13307.2|0
1627654890000|2021-07-30 14:21:30|13361.5|13301.5|13359.3|13299.3|13361.5|13301.5|13359.3|13299.3|0
1627654900000|2021-07-30 14:21:40|13365.7|13305.7|13361.8|13301.8|13365.7|13305.7|13361.8|13301.8|1
1627654910000|2021-07-30 14:21:50|13359.3|13299.3|13361.8|13301.8|13362.2|13302.2|13359.3|13299.3|0
1627654940000|2021-07-30 14:22:20|13363.3|13303.3|13377.9|13317.9|13380.4|13320.4|13363.3|13303.3|0
1627654960000|2021-07-30 14:22:40|13380.8|13320.8|13382.9|13322.9|13384.3|13324.3|13380.8|13320.8|0
1627654980000|2021-07-30 14:23:00|13385|13325|13385|13325|13385|13325|13385|13325|0
1627654990000|2021-07-30 14:23:10|13373.6|13313.6|13357.2|13317.2|13390.4|13330.4|13357.2|13310.1|0
1627655000000|2021-07-30 14:23:20|13352.9|13312.9|13380|13320|13387.9|13327.9|13352.9|13298.3|2
1627655010000|2021-07-30 14:23:30|13372.9|13312.9|13367.5|13307.5|13372.9|13312.9|13367.5|13307.5|0
1627655040000|2021-07-30 14:24:00|13367.6|13307.6|13358.6|13298.6|13367.6|13307.6|13358.6|13298.6|0
1627655070000|2021-07-30 14:24:30|13357.6|13297.6|13357.6|13297.6|13357.6|13297.6|13357.6|13297.6|0
1627655080000|2021-07-30 14:24:40|13358.6|13298.6|13358.6|13298.6|13358.6|13298.6|13358.6|13298.6|0
1627655090000|2021-07-30 14:24:50|13363.6|13303.6|13366.1|13306.1|13368.6|13308.6|13363.6|13303.6|0
1627655100000|2021-07-30 14:25:00|13371.1|13311.1|13366.1|13306.1|13371.1|13311.1|13365.1|13305.1|0
1627655110000|2021-07-30 14:25:10|13367.9|13307.9|13373.6|13313.6|13375.1|13315.1|13365.1|13305.1|0
1627655120000|2021-07-30 14:25:20|13374|13314|13373.6|13313.6|13375.1|13315.1|13372.6|13312.6|0
1627655130000|2021-07-30 14:25:30|13374|13314|13376.5|13316.5|13380.1|13320.1|13372.6|13312.6|0
1627655140000|2021-07-30 14:25:40|13377.6|13317.6|13377.6|13317.6|13377.6|13317.6|13377.6|13317.6|0
1627655160000|2021-07-30 14:26:00|13391.5|13331.5|13373.6|13313.6|13397.6|13337.6|13373.6|13313.6|2
1627655170000|2021-07-30 14:26:10|13372.6|13312.6|13372.6|13312.6|13372.6|13312.6|13372.6|13312.6|0
1627655190000|2021-07-30 14:26:30|13368.3|13308.3|13370.1|13310.1|13370.1|13310.1|13365.1|13305.1|0
1627655200000|2021-07-30 14:26:40|13369|13309|13419|13359|13419|13359|13367.9|13307.9|1
1627655210000|2021-07-30 14:26:50|13427.6|13367.6|13385.1|13325.1|13427.6|13367.6|13385.1|13325.1|10
1627655220000|2021-07-30 14:27:00|13379.7|13319.7|13379.7|13319.7|13379.7|13319.7|13379.7|13319.7|0
1627655230000|2021-07-30 14:27:10|13377.6|13317.6|13377.6|13317.6|13377.6|13317.6|13377.6|13317.6|0
1627655240000|2021-07-30 14:27:20|13375.1|13315.1|13380.4|13320.4|13382.6|13322.6|13372.6|13312.6|1
1627655250000|2021-07-30 14:27:30|13382.6|13322.6|13372.6|13312.6|13382.6|13322.6|13372.6|13312.6|0
1627655260000|2021-07-30 14:27:40|13377.6|13317.6|13385.1|13325.1|13385.1|13325.1|13377.6|13317.6|0
1627655270000|2021-07-30 14:27:50|13377.9|13317.9|13377.6|13317.6|13377.9|13317.9|13377.6|13317.6|0
1627655290000|2021-07-30 14:28:10|13380.4|13320.4|13380.4|13320.4|13380.4|13320.4|13380.4|13320.4|0
1627655300000|2021-07-30 14:28:20|13378.3|13318.3|13373.6|13313.6|13378.3|13318.3|13373.6|13313.6|0
1627655310000|2021-07-30 14:28:30|13372.6|13312.6|13377.6|13317.6|13377.6|13317.6|13372.6|13312.6|0
1627655390000|2021-07-30 14:29:50|13373.6|13313.6|13374.7|13314.7|13374.7|13314.7|13372.2|13312.2|0
1627655400000|2021-07-30 14:30:00|13366.1|13306.1|13358.3|13298.3|13366.1|13306.1|13358.3|13298.3|1
1627655460000|2021-07-30 14:31:00|13355.4|13295.4|13355.4|13295.4|13355.4|13295.4|13355.4|13295.4|1
1627655480000|2021-07-30 14:31:20|13359.7|13299.7|13361.1|13301.1|13361.1|13301.1|13359.7|13299.7|0
1627655490000|2021-07-30 14:31:30|13355.1|13315.1|13355.1|13315.1|13355.1|13315.1|13355.1|13315.1|0
1627655510000|2021-07-30 14:31:50|13392.6|13332.6|13392.6|13332.6|13392.6|13332.6|13392.6|13332.6|3
1627655520000|2021-07-30 14:32:00|13385.1|13325.1|13385.1|13325.1|13385.1|13325.1|13385.1|13325.1|0
1627655530000|2021-07-30 14:32:10|13382.2|13322.2|13373.3|13313.3|13382.2|13322.2|13370.4|13310.4|0
1627655540000|2021-07-30 14:32:20|13374|13314|13375.4|13315.4|13375.4|13315.4|13371.5|13311.5|0
1627655590000|2021-07-30 14:33:10|13366.8|13306.8|13376.5|13316.5|13376.5|13316.5|13357.6|13297.6|1
1627655600000|2021-07-30 14:33:20|13377.6|13317.6|13382.2|13322.2|13382.2|13322.2|13377.6|13317.6|1
1627655610000|2021-07-30 14:33:30|13389.4|13329.4|13391.5|13331.5|13391.5|13331.5|13389.4|13329.4|0
1627655620000|2021-07-30 14:33:40|13392.6|13332.6|13375.8|13315.8|13395.1|13335.1|13372.9|13312.9|0
1627655640000|2021-07-30 14:34:00|13377.9|13317.9|13377.9|13317.9|13377.9|13317.9|13377.9|13317.9|0
1627655660000|2021-07-30 14:34:20|13380.8|13320.8|13380.8|13320.8|13380.8|13320.8|13380.8|13320.8|0
1627655710000|2021-07-30 14:35:10|13382.2|13322.2|13382.2|13322.2|13382.2|13322.2|13382.2|13322.2|0
1627655730000|2021-07-30 14:35:30|13383.7|13323.7|13383.7|13323.7|13383.7|13323.7|13383.7|13323.7|1
1627655810000|2021-07-30 14:36:50|13384.7|13324.7|13382.2|13322.2|13384.7|13324.7|13377.2|13317.2|2
1627655850000|2021-07-30 14:37:30|13383.7|13323.7|13383.7|13323.7|13383.7|13323.7|13383.7|13323.7|0
1627655920000|2021-07-30 14:38:40|13386.5|13326.5|13385.1|13325.1|13387.6|13327.6|13385.1|13325.1|0
1627655930000|2021-07-30 14:38:50|13386.5|13326.5|13387.6|13327.6|13387.6|13327.6|13385.1|13325.1|0
1627655970000|2021-07-30 14:39:30|13405.1|13345.1|13400.1|13340.1|13405.1|13345.1|13389.7|13329.7|1
1627656000000|2021-07-30 14:40:00|13397.6|13337.6|13397.6|13337.6|13397.6|13337.6|13397.6|13337.6|1
1627656100000|2021-07-30 14:41:40|13387.6|13327.6|13387.6|13327.6|13387.6|13327.6|13387.6|13327.6|2
1627656120000|2021-07-30 14:42:00|13381.9|13321.9|13362.6|13302.6|13381.9|13321.9|13362.6|13302.6|0
1627656130000|2021-07-30 14:42:10|13382.6|13322.6|13382.9|13322.9|13387.6|13327.6|13371.2|13311.2|0
1627656140000|2021-07-30 14:42:20|13384.4|13324.4|13382.6|13322.6|13397.6|13337.6|13379|13319|0
1627656150000|2021-07-30 14:42:30|13381.5|13321.5|13381.5|13321.5|13381.5|13321.5|13381.5|13321.5|0
1627656250000|2021-07-30 14:44:10|13379|13319|13379|13319|13379|13319|13379|13319|0
1627656270000|2021-07-30 14:44:30|13380.5|13320.5|13387.6|13327.6|13387.6|13327.6|13380.5|13320.5|0
1627656280000|2021-07-30 14:44:40|13389|13329|13389|13329|13389|13329|13389|13329|0
1627656350000|2021-07-30 14:45:50|13390.5|13330.5|13390.5|13330.5|13390.5|13330.5|13390.5|13330.5|0
1627656370000|2021-07-30 14:46:10|13391.9|13331.9|13391.9|13331.9|13391.9|13331.9|13391.9|13331.9|0
1627656400000|2021-07-30 14:46:40|13390.5|13330.5|13388|13328|13390.5|13330.5|13388|13328|0
1627656410000|2021-07-30 14:46:50|13390.5|13330.5|13390.5|13330.5|13390.5|13330.5|13390.5|13330.5|0
1627656530000|2021-07-30 14:48:50|13393.3|13333.3|13393.3|13333.3|13393.3|13333.3|13393.3|13333.3|0
1627656580000|2021-07-30 14:49:40|13391.9|13331.9|13399.1|13339.1|13399.1|13339.1|13391.9|13331.9|0
1627656590000|2021-07-30 14:49:50|13402.6|13342.6|13388|13328|13408|13348|13386.5|13326.5|0
1627656600000|2021-07-30 14:50:00|13389|13329|13389|13329|13389|13329|13389|13329|0
1627656630000|2021-07-30 14:50:30|13390.1|13330.1|13381.5|13321.5|13390.1|13330.1|13381.5|13321.5|1
1627656700000|2021-07-30 14:51:40|13383|13323|13383|13323|13388|13328|13381.5|13321.5|0
1627656710000|2021-07-30 14:51:50|13381.5|13321.5|13381.5|13321.5|13383|13323|13381.5|13321.5|0
1627656720000|2021-07-30 14:52:00|13388|13328|13381.5|13321.5|13388.3|13328.3|13381.5|13321.5|0
1627656730000|2021-07-30 14:52:10|13383|13323|13386.6|13326.6|13391.6|13331.6|13383|13323|0
1627656740000|2021-07-30 14:52:20|13384.1|13324.1|13388.3|13328.3|13391.6|13331.6|13384.1|13324.1|0
1627656750000|2021-07-30 14:52:30|13389.4|13329.4|13389.4|13329.4|13389.4|13329.4|13389.4|13329.4|0
1627656770000|2021-07-30 14:52:50|13386.9|13326.9|13384.4|13324.4|13386.9|13326.9|13384.4|13324.4|0
1627656820000|2021-07-30 14:53:40|13376.6|13316.6|13368|13308|13376.6|13316.6|13368|13308|0
1627656830000|2021-07-30 14:53:50|13364.4|13304.4|13376.9|13316.9|13376.9|13316.9|13364.4|13304.4|0
1627656880000|2021-07-30 14:54:40|13375.5|13315.5|13379.1|13319.1|13379.1|13319.1|13374.4|13314.4|0
1627656890000|2021-07-30 14:54:50|13377.6|13317.6|13376.6|13316.6|13377.6|13317.6|13376.6|13316.6|0
1627656990000|2021-07-30 14:56:30|13387.3|13327.3|13390.1|13330.1|13390.1|13341.6|13381.6|13327.3|0
1627657000000|2021-07-30 14:56:40|13381.6|13341.6|13383|13343|13390.1|13343|13381.6|13330.1|0
1627657010000|2021-07-30 14:56:50|13400.1|13340.1|13395.9|13335.9|13400.1|13340.1|13395.9|13335.9|1
1627657080000|2021-07-30 14:58:00|13411.6|13351.6|13400.1|13340.1|13411.6|13367.3|13400.1|13340.1|1
1627657210000|2021-07-30 15:00:10|||||||||1
1627657240000|2021-07-30 15:00:40|13403.7|13343.7|13402.6|13342.6|13403.7|13343.7|13402.6|13342.6|1
1627657320000|2021-07-30 15:02:00|13402.7|13342.7|13402.7|13342.7|13402.7|13342.7|13402.7|13342.7|0
1627657590000|2021-07-30 15:06:30|13405.5|13345.5|13400.2|13340.2|13407|13347|13400.2|13340.2|0
1627657600000|2021-07-30 15:06:40|13401.6|13341.6|13401.6|13341.6|13401.6|13341.6|13400.2|13340.2|0
1627657610000|2021-07-30 15:06:50|13400.2|13340.2|13396.6|13336.6|13401.6|13341.6|13395.2|13335.2|0
1627657620000|2021-07-30 15:07:00|13395.2|13335.2|13395.2|13335.2|13396.6|13336.6|13395.2|13335.2|0
1627657630000|2021-07-30 15:07:10|13396.6|13336.6|13395.2|13335.2|13396.6|13336.6|13395.2|13335.2|0
1627657640000|2021-07-30 15:07:20|13396.6|13336.6|13395.2|13335.2|13396.6|13336.6|13395.2|13335.2|0
1627657810000|2021-07-30 15:10:10|13396.6|13336.6|13390.9|13350.9|13398|13350.9|13389.5|13335.2|0
1627657820000|2021-07-30 15:10:20|13409.5|13349.5|13409.5|13349.5|13409.5|13349.5|13409.5|13349.5|2
1627657830000|2021-07-30 15:10:30|13408.4|13348.4|13408.4|13348.4|13408.4|13348.4|13408.4|13348.4|0
1627657980000|2021-07-30 15:13:00|||||||||1
1627657990000|2021-07-30 15:13:10|13401.3|13361.3|13397.2|13373.2|13410.9|13373.2|13392.9|13350.9|0
1627658010000|2021-07-30 15:13:30|13398.6|13374.6|13409.5|13349.5|13409.5|13374.6|13397.2|13348|1
1627658070000|2021-07-30 15:14:30|13405.2|13345.2|13400.2|13340.2|13406.3|13346.3|13400.2|13340.2|15
1627658080000|2021-07-30 15:14:40|13384.8|13344.8|13384.8|13344.8|13384.8|13344.8|13384.8|13344.8|0
1627658100000|2021-07-30 15:15:00|13382.7|13342.7|13382.7|13342.7|13382.7|13342.7|13382.7|13342.7|0
1627658290000|2021-07-30 15:18:10|13381.3|13341.3|13380.2|13340.2|13381.3|13341.3|13380.2|13340.2|0
1627658320000|2021-07-30 15:18:40|13375.2|13335.2|13359.7|13335.7|13375.2|13341.8|13356.8|13322|7
1627658420000|2021-07-30 15:20:20|13356.8|13332.8|13359.7|13335.7|13359.7|13335.7|13356.8|13332.8|6
1627658470000|2021-07-30 15:21:10|13392.4|13332.4|13390.2|13330.2|13392.4|13341.6|13381.6|13330.2|3
1627658480000|2021-07-30 15:21:20|13389.9|13329.9|13391.3|13331.3|13391.3|13331.3|13389.9|13329.9|0
1627658550000|2021-07-30 15:22:30|13389.9|13329.9|13389.9|13329.9|13389.9|13329.9|13389.9|13329.9|0
1627658570000|2021-07-30 15:22:50|13384.1|13324.1|13384.1|13324.1|13384.1|13324.1|13384.1|13324.1|0
1627658620000|2021-07-30 15:23:40|13372.7|13332.7|13378.4|13338.4|13384.1|13338.4|13359.4|13324.1|0
1627658630000|2021-07-30 15:23:50|13379.9|13339.9|13384.1|13324.1|13384.1|13339.9|13379.9|13324.1|0
1627658640000|2021-07-30 15:24:00|13384.2|13324.2|13384.2|13324.2|13384.2|13324.2|13384.2|13324.2|0
1627658840000|2021-07-30 15:27:20|13375.6|13335.6|13359.4|13335.4|13387|13339.9|13359.4|13324.2|0
1627658850000|2021-07-30 15:27:30|13360.8|13336.8|13385.6|13325.6|13385.6|13337.9|13360.8|13325.6|0
1627658920000|2021-07-30 15:28:40|13387|13327|13391.3|13331.3|13391.3|13331.3|13387|13327|0
1627659210000|2021-07-30 15:33:30|13378.8|13338.8|13378.8|13338.8|13378.8|13338.8|13378.8|13338.8|0
1627659420000|2021-07-30 15:37:00|13376.3|13336.3|13376.3|13336.3|13376.3|13336.3|13376.3|13336.3|0
1627659560000|2021-07-30 15:39:20|13365.8|13341.8|13363|13339|13372.4|13341.8|13363|13332.4|1
1627659570000|2021-07-30 15:39:30|13361.9|13337.9|13360.5|13336.5|13361.9|13337.9|13360.5|13336.5|0
1627659580000|2021-07-30 15:39:40|13359.4|13335.4|13359.4|13335.4|13359.4|13335.4|13359.4|13335.4|0
1627659850000|2021-07-30 15:44:10|13356.9|13332.9|13356.9|13332.9|13356.9|13332.9|13356.9|13332.9|0
1627659860000|2021-07-30 15:44:20|13353|13329|13354.4|13330.4|13354.4|13330.4|13353|13329|12
1627659870000|2021-07-30 15:44:30|13355.1|13331.1|13326|13286|13355.1|13331.1|13310.5|13286|4
1627659880000|2021-07-30 15:44:40|13324.9|13284.9|13324.9|13284.9|13324.9|13284.9|13324.9|13284.9|0
1627659930000|2021-07-30 15:45:30|13323.9|13283.9|13323.9|13283.9|13323.9|13283.9|13323.9|13283.9|1
1627659940000|2021-07-30 15:45:40|13324.9|13284.9|13324.9|13284.9|13324.9|13284.9|13324.9|13284.9|0
1627660040000|2021-07-30 15:47:20|13314.4|13290.4|13314.4|13290.4|13314.4|13290.4|13314.4|13290.4|0
1627660180000|2021-07-30 15:49:40|13313|13289|13311.9|13287.9|13313|13289|13311.9|13287.9|0
1627660200000|2021-07-30 15:50:00|||||||||1
1627660230000|2021-07-30 15:50:30|13312|13288|13312|13288|13312|13288|13312|13288|0
1627660350000|2021-07-30 15:52:30|13317.1|13277.1|13301.6|13277.6|13317.1|13279|13300.5|13276.5|0
1627660360000|2021-07-30 15:52:40|13300.5|13276.5|13330|13270|13330|13276.5|13300.5|13270|1
1627660370000|2021-07-30 15:52:50|13338.2|13278.2|13339.6|13279.6|13339.6|13279.6|13336.7|13276.7|0
1627660710000|2021-07-30 15:58:30|13341|13281|13341|13281|13341|13281|13341|13281|0
1627660720000|2021-07-30 15:58:40|13342.1|13282.1|13350|13290|13350|13290|13342.1|13282.1|0
1627660770000|2021-07-30 15:59:30|13349.6|13289.6|13348.9|13288.9|13349.6|13289.6|13348.9|13288.9|1
1627660780000|2021-07-30 15:59:40|13345|13285|13350|13290|13351|13291|13345|13285|1
1627660790000|2021-07-30 15:59:50|13346.8|13286.8|13343.9|13283.9|13346.8|13286.8|13343.9|13283.9|1
1627660840000|2021-07-30 16:00:40|13342.5|13282.5|13324.3|13264.3|13342.5|13291.6|13313.4|13264.3|1
1627660850000|2021-07-30 16:00:50|13325.7|13265.7|13326.8|13266.8|13326.8|13266.8|13325.7|13265.7|0
1627661040000|2021-07-30 16:04:00|||||||||1
1627661060000|2021-07-30 16:04:20|13339.3|13279.3|13336.8|13276.8|13339.3|13279.3|13336.8|13276.8|0
1627661070000|2021-07-30 16:04:30|13338.2|13278.2|13338.2|13278.2|13341.1|13281.1|13338.2|13278.2|0
1627661080000|2021-07-30 16:04:40|13339.6|13279.6|13339.6|13279.6|13339.6|13279.6|13338.2|13278.2|0
1627661090000|2021-07-30 16:04:50|13338.2|13278.2|13338.2|13278.2|13339.6|13279.6|13338.2|13278.2|0
1627661100000|2021-07-30 16:05:00|13339.6|13279.6|13338.2|13278.2|13341.1|13281.1|13336.8|13276.8|0
1627661110000|2021-07-30 16:05:10|13339.6|13279.6|13337.1|13277.1|13341.1|13281.1|13335.7|13275.7|0
1627661120000|2021-07-30 16:05:20|13338.6|13278.6|13339.6|13279.6|13341.1|13281.1|13335.7|13275.7|0
1627661170000|2021-07-30 16:06:10|13342.1|13282.1|13339.6|13279.6|13342.1|13282.1|13339.6|13279.6|0
1627661200000|2021-07-30 16:06:40|13337.1|13277.1|13337.1|13277.1|13337.1|13277.1|13337.1|13277.1|0
1627661210000|2021-07-30 16:06:50|13334.6|13274.6|13334.6|13274.6|13334.6|13274.6|13334.6|13274.6|0
1627661280000|2021-07-30 16:08:00|13336.8|13276.8|13342.9|13282.9|13342.9|13282.9|13336.8|13276.8|0
1627661400000|2021-07-30 16:10:00|13341.4|13281.4|13314.9|13290.9|13341.4|13290.9|13314.9|13280.4|0
1627661410000|2021-07-30 16:10:10|13312.4|13288.4|13317.5|13257.5|13317.5|13288.4|13309.5|13257.5|4
1627661420000|2021-07-30 16:10:20|13308.6|13248.6|13307.5|13247.5|13308.6|13248.6|13307.5|13247.5|0
1627661530000|2021-07-30 16:12:10|13321.1|13261.1|13321.1|13261.1|13321.1|13261.1|13321.1|13261.1|2
1627661550000|2021-07-30 16:12:30|13318.9|13258.9|13318.9|13258.9|13318.9|13258.9|13318.9|13258.9|0
1627661610000|2021-07-30 16:13:30|13321.8|13261.8|13316.1|13276.1|13323.2|13276.1|13313.2|13261.8|0
1627661720000|2021-07-30 16:15:20|13337.5|13277.5|13347.9|13287.9|13347.9|13287.9|13337.5|13277.5|5
1627661730000|2021-07-30 16:15:30|13349|13289|13349|13289|13349|13289|13349|13289|0
1627662080000|2021-07-30 16:21:20|13347.5|13287.5|13347.5|13287.5|13347.5|13287.5|13347.5|13287.5|0
1627662090000|2021-07-30 16:21:30|13346.5|13286.5|13346.5|13286.5|13346.5|13286.5|13346.5|13286.5|0
1627662150000|2021-07-30 16:22:30|13361.5|13301.5|13381.5|13321.5|13381.5|13321.5|13361.5|13301.5|1
1627662160000|2021-07-30 16:22:40|13384.3|13324.3|13386.8|13346.8|13389|13347.9|13384.3|13324.3|0
1627662180000|2021-07-30 16:23:00|13389|13349|13386.8|13346.8|13389|13349|13386.8|13346.8|2
1627662190000|2021-07-30 16:23:10|13389|13349|13389|13349|13389|13349|13389|13349|0
1627662220000|2021-07-30 16:23:40|||||||||1
1627662230000|2021-07-30 16:23:50|13376.5|13329|13376.5|13316.5|13376.5|13329|13376.5|13316.5|1
1627662240000|2021-07-30 16:24:00|||||||||1
1627662250000|2021-07-30 16:24:10|13379|13319|13379|13319|13379|13319|13379|13319|1
1627662280000|2021-07-30 16:24:40|||||||||2
1627662290000|2021-07-30 16:24:50|13371.5|13311.5|13364|13304|13371.5|13312.6|13351.5|13302.9|0
1627662300000|2021-07-30 16:25:00|13341.7|13317.7|13314|13254|13341.7|13317.7|13314|13254|9
1627662310000|2021-07-30 16:25:10|13310.4|13250.4|13299|13239|13310.4|13250.4|13299|13239|1
1627662320000|2021-07-30 16:25:20|||||||||1
1627662330000|2021-07-30 16:25:30|13300.4|13240.4|13314.7|13254.7|13314.7|13254.7|13299|13239|4
1627662340000|2021-07-30 16:25:40|13312.9|13272.9|13361.8|13301.8|13361.8|13301.8|13312.9|13272.9|1
1627662350000|2021-07-30 16:25:50|13366.1|13306.1|13366.1|13306.1|13366.1|13306.1|13366.1|13306.1|0
1627662360000|2021-07-30 16:26:00|13369.3|13309.3|13374.3|13314.3|13374.3|13314.3|13369.3|13309.3|0
1627662370000|2021-07-30 16:26:10|13376.8|13316.8|13349.3|13289.3|13376.8|13316.8|13343.6|13283.6|3
1627662380000|2021-07-30 16:26:20|13347.6|13287.6|13341.5|13281.5|13347.6|13287.6|13339.7|13279.7|0
1627662390000|2021-07-30 16:26:30|13339|13279|13333.3|13273.3|13340.4|13280.4|13323.3|13263.3|1
1627662400000|2021-07-30 16:26:40|13334.3|13274.3|13357.9|13297.9|13357.9|13297.9|13334.3|13274.3|2
1627662410000|2021-07-30 16:26:50|13357.6|13297.6|13365.1|13305.1|13365.1|13305.1|13356.5|13296.5|0
1627662420000|2021-07-30 16:27:00|13366.5|13306.5|13346.1|13286.1|13367.6|13307.6|13343.3|13283.3|1
1627662430000|2021-07-30 16:27:10|13343.6|13283.6|13334.7|13274.7|13343.6|13283.6|13331.8|13271.8|0
1627662440000|2021-07-30 16:27:20|13333.6|13273.6|13333.6|13273.6|13333.6|13273.6|13330.8|13270.8|1
1627662450000|2021-07-30 16:27:30|13330.8|13270.8|13323.3|13263.3|13330.8|13270.8|13321.9|13261.9|1
1627662460000|2021-07-30 16:27:40|13321.9|13261.9|13324.7|13264.7|13324.7|13264.7|13321.9|13261.9|0
1627662470000|2021-07-30 16:27:50|13327.6|13267.6|13327.6|13267.6|13327.6|13267.6|13327.6|13267.6|1
1627662480000|2021-07-30 16:28:00|13329|13269|13330.1|13270.1|13330.1|13270.1|13329|13269|1
1627662490000|2021-07-30 16:28:10|13329|13269|13330.1|13270.1|13330.1|13270.1|13329|13269|0
1627662500000|2021-07-30 16:28:20|13325.8|13265.8|13309|13249|13325.8|13265.8|13309|13249|1
1627662520000|2021-07-30 16:28:40|13301.1|13241.1|13276.5|13236.5|13301.1|13242|13266|13230.4|0
1627662540000|2021-07-30 16:29:00|13320.1|13260.1|13319|13259|13322.9|13262.9|13311.5|13251.5|1
1627662560000|2021-07-30 16:29:20|13314.7|13254.7|13312.9|13252.9|13314.7|13254.7|13311.1|13251.1|0
1627662570000|2021-07-30 16:29:30|13314|13254|13314|13254|13316.1|13256.1|13309|13249|0
1627662580000|2021-07-30 16:29:40|13312.6|13252.6|13306.9|13246.9|13316.1|13256.1|13296.5|13236.5|1
1627662590000|2021-07-30 16:29:50|13305.4|13245.4|13301.5|13241.5|13309|13249|13301.5|13241.5|0
1627662600000|2021-07-30 16:30:00|13305.4|13245.4|13300.1|13240.1|13305.4|13245.4|13299|13239|1
1627662610000|2021-07-30 16:30:10|13299|13239|13299|13239|13299|13239|13299|13239|0
1627662630000|2021-07-30 16:30:30|13311.1|13251.1|13312.9|13252.9|13314|13254|13291.5|13231.5|1
1627662640000|2021-07-30 16:30:40|13312.6|13252.6|13310.1|13250.1|13316.1|13256.1|13310.1|13250.1|0
1627662660000|2021-07-30 16:31:00|13309|13249|13309|13249|13309|13249|13309|13249|0
1627662670000|2021-07-30 16:31:10|||||||||1
1627662690000|2021-07-30 16:31:30|13307.6|13247.6|13307.6|13247.6|13307.6|13247.6|13307.6|13247.6|1
1627662700000|2021-07-30 16:31:40|||||||||1
1627662720000|2021-07-30 16:32:00|13303.7|13243.7|13302.6|13242.6|13306.2|13246.2|13297.6|13237.6|6
1627662730000|2021-07-30 16:32:10|13306.2|13246.2|13297.9|13237.9|13306.2|13246.2|13296.2|13236.2|0
1627662740000|2021-07-30 16:32:20|13300.1|13240.1|13297.6|13237.6|13301.2|13241.2|13295.1|13235.1|1
1627662750000|2021-07-30 16:32:30|||||||||1
1627662760000|2021-07-30 16:32:40|13294.7|13234.7|13296.5|13236.5|13299.7|13239.7|13292.6|13232.6|2
1627662770000|2021-07-30 16:32:50|13297.6|13237.6|13296.5|13236.5|13300.4|13240.4|13296.5|13236.5|2
1627662780000|2021-07-30 16:33:00|13295.4|13235.4|13292.6|13232.6|13295.4|13235.4|13292.6|13232.6|1
1627662800000|2021-07-30 16:33:20|13294|13234|13294|13234|13294|13234|13294|13234|0
1627662810000|2021-07-30 16:33:30|13292.6|13232.6|13292.6|13232.6|13292.6|13232.6|13292.6|13232.6|0
1627662830000|2021-07-30 16:33:50|13304|13244|13304|13244|13304|13244|13304|13244|0
1627662840000|2021-07-30 16:34:00|13302.9|13242.9|13302.9|13242.9|13302.9|13242.9|13302.9|13242.9|0
1627662870000|2021-07-30 16:34:30|13305.8|13245.8|13314.7|13254.7|13314.7|13254.7|13305.8|13245.8|0
1627662910000|2021-07-30 16:35:10|13312.2|13252.2|13309.7|13249.7|13312.2|13252.2|13309.7|13249.7|0
1627662930000|2021-07-30 16:35:30|13312.6|13252.6|13312.6|13252.6|13312.6|13252.6|13312.6|13252.6|0
1627662940000|2021-07-30 16:35:40|13315.1|13255.1|13312.6|13252.6|13315.1|13255.1|13312.6|13252.6|0
1627662950000|2021-07-30 16:35:50|13315.1|13255.1|13314|13254|13316.5|13256.5|13314|13254|0
1627663050000|2021-07-30 16:37:30|13316.2|13256.2|13346.9|13286.9|13346.9|13286.9|13316.2|13256.2|4
1627663060000|2021-07-30 16:37:40|13351.2|13291.2|13367.9|13307.9|13372.9|13312.9|13351.2|13291.2|23
1627663070000|2021-07-30 16:37:50|13365.8|13305.8|13455.8|13395.8|13455.8|13395.8|13365.8|13305.8|21
1627663080000|2021-07-30 16:38:00|13450.4|13390.4|13467.4|13443.4|13467.4|13443.4|13447.9|13387.9|9
1627663090000|2021-07-30 16:38:10|13467.5|13443.5|13467.5|13443.5|13467.5|13443.5|13467.5|13443.5|0
1627663120000|2021-07-30 16:38:40|13459.9|13435.9|13413|13353|13459.9|13435.9|13413|13353|5
1627663130000|2021-07-30 16:38:50|13410.1|13350.1|13403|13343|13410.1|13350.1|13403|13343|0
1627663140000|2021-07-30 16:39:00|13408.7|13348.7|13411.5|13351.5|13411.5|13351.5|13408.7|13348.7|4
1627663150000|2021-07-30 16:39:10|13411.9|13351.9|13395.1|13335.1|13413|13353|13395.1|13335.1|0
1627663160000|2021-07-30 16:39:20|13400.8|13340.8|13409.4|13349.4|13410.1|13350.1|13400.8|13340.8|14
1627663170000|2021-07-30 16:39:30|13410.5|13350.5|13399|13339|13410.5|13350.5|13399|13339|0
1627663180000|2021-07-30 16:39:40|13395.5|13335.5|13398|13338|13398|13338|13395.5|13335.5|0
1627663220000|2021-07-30 16:40:20|13395.5|13335.5|13394|13334|13395.5|13335.5|13394|13334|0
1627663230000|2021-07-30 16:40:30|13395.5|13335.5|13395.5|13335.5|13395.5|13335.5|13395.5|13335.5|0
1627663250000|2021-07-30 16:40:50|13397.6|13337.6|13440.5|13380.5|13448|13388|13397.6|13337.6|5
1627663260000|2021-07-30 16:41:00|13437.6|13377.6|13465.5|13405.5|13465.5|13405.5|13424.4|13364.4|0
1627663280000|2021-07-30 16:41:20|13468.3|13408.3|13470.5|13410.5|13470.5|13410.5|13468.3|13408.3|0
1627663290000|2021-07-30 16:41:30|13460.5|13400.5|13460.5|13400.5|13460.5|13400.5|13460.5|13400.5|0
1627663300000|2021-07-30 16:41:40|13461.5|13401.5|13466.9|13406.9|13466.9|13406.9|13461.5|13401.5|0
1627663320000|2021-07-30 16:42:00|13443|13403|13441.9|13401.9|13443|13403|13441.9|13401.9|0
1627663330000|2021-07-30 16:42:10|13460.5|13400.5|13460.5|13400.5|13460.5|13400.5|13460.5|13400.5|1
1627663350000|2021-07-30 16:42:30|13466.9|13406.9|13461.5|13401.5|13466.9|13406.9|13461.5|13401.5|0
1627663410000|2021-07-30 16:43:30|13456.5|13396.5|13456.5|13396.5|13456.5|13396.5|13456.5|13396.5|0
1627663420000|2021-07-30 16:43:40|13447.6|13387.6|13466.5|13406.5|13466.5|13406.5|13430.8|13375.1|0
1627663440000|2021-07-30 16:44:00|13469|13409|13469|13409|13469|13409|13469|13409|0
1627663490000|2021-07-30 16:44:50|13465.1|13405.1|13464.1|13404.1|13465.1|13405.1|13464.1|13404.1|0
1627663500000|2021-07-30 16:45:00|13469.1|13409.1|13471.9|13411.9|13471.9|13411.9|13469.1|13409.1|0
1627663580000|2021-07-30 16:46:20|13474.8|13414.8|13494|13434|13495.1|13435.1|13467.6|13414.8|1
1627663590000|2021-07-30 16:46:30|13496.9|13436.9|13526.9|13466.9|13526.9|13466.9|13496.9|13436.9|11
1627663600000|2021-07-30 16:46:40|13522.3|13482.3|13534|13474|13534|13488|13522.3|13471.9|0
1627663610000|2021-07-30 16:46:50|13528|13468|13521.9|13461.9|13528|13468|13521.9|13461.9|0
1627663620000|2021-07-30 16:47:00|13523|13463|13515.5|13455.5|13525.5|13465.5|13501.5|13441.5|0
1627663630000|2021-07-30 16:47:10|13514|13454|13486.6|13446.6|13514|13454|13486.6|13446.6|0
1627663640000|2021-07-30 16:47:20|13488|13448|13519.4|13459.4|13519.4|13459.4|13486.6|13446.6|2
1627663650000|2021-07-30 16:47:30|13520.5|13460.5|13520.5|13460.5|13520.5|13460.5|13520.5|13460.5|0
1627663660000|2021-07-30 16:47:40|13521.6|13461.6|13521.6|13461.6|13521.6|13461.6|13521.6|13461.6|0
1627663690000|2021-07-30 16:48:10|13518.7|13458.7|13516.6|13456.6|13518.7|13458.7|13516.6|13456.6|0
1627663860000|2021-07-30 16:51:00|13513.7|13453.7|13511.6|13451.6|13513.7|13453.7|13511.6|13451.6|0
1627663910000|2021-07-30 16:51:50|13516.9|13456.9|13521.4|13497.4|13521.4|13497.4|13514.6|13456.9|2
1627663920000|2021-07-30 16:52:00|13522.5|13498.5|13558|13498|13558|13504.8|13522.5|13496.2|11
1627663930000|2021-07-30 16:52:10|13566.9|13506.9|13595.5|13535.5|13595.5|13535.5|13566.9|13506.9|4
1627663940000|2021-07-30 16:52:20|13600.5|13540.5|13633|13573|13633|13573|13600.5|13540.5|1
1627663950000|2021-07-30 16:52:30|13630.1|13570.1|13629.1|13569.1|13630.1|13570.1|13629.1|13569.1|0
1627663960000|2021-07-30 16:52:40|13632.3|13572.3|13651.6|13591.6|13651.6|13591.6|13632.3|13572.3|2
1627663970000|2021-07-30 16:52:50|13656.6|13596.6|13661.6|13601.6|13661.6|13601.6|13656.6|13596.6|5
1627663980000|2021-07-30 16:53:00|13652.5|13628.5|13655|13631|13655|13631|13652.5|13628.5|2
1627663990000|2021-07-30 16:53:10|13648.6|13624.6|13643|13583|13650.1|13624.6|13643|13583|4
1627664000000|2021-07-30 16:53:20|13644.4|13584.4|13646.9|13586.9|13646.9|13586.9|13644.4|13584.4|0
1627664010000|2021-07-30 16:53:30|13648|13588|13641.9|13581.9|13648|13588|13638|13578|2
1627664020000|2021-07-30 16:53:40|13645.5|13585.5|13636.6|13596.6|13648|13596.6|13636.6|13585.5|0
1627664030000|2021-07-30 16:53:50|13630.5|13570.5|13579.1|13519.1|13630.5|13570.5|13566.6|13506.6|2
1627664040000|2021-07-30 16:54:00|13584.1|13524.1|13571.6|13511.6|13586.6|13526.6|13571.6|13511.6|0
1627664060000|2021-07-30 16:54:20|13567.3|13507.3|13561.6|13501.6|13567.3|13507.3|13561.6|13501.6|0
1627664090000|2021-07-30 16:54:50|13558.7|13498.7|13556.6|13496.6|13558.7|13498.7|13556.6|13496.6|0
1627664110000|2021-07-30 16:55:10|13553.7|13493.7|13546.6|13486.6|13553.7|13493.7|13546.6|13486.6|0
1627664120000|2021-07-30 16:55:20|13545.1|13485.1|13541.6|13481.6|13545.1|13485.1|13541.6|13481.6|0
1627664150000|2021-07-30 16:55:50|13539.1|13479.1|13539.1|13479.1|13539.1|13479.1|13539.1|13479.1|0
1627664160000|2021-07-30 16:56:00|13536.9|13476.9|13536.9|13476.9|13536.9|13476.9|13536.9|13476.9|0
1627664190000|2021-07-30 16:56:30|13534.1|13474.1|13531.9|13471.9|13534.1|13474.1|13531.9|13471.9|0
1627664200000|2021-07-30 16:56:40|13543|13483|13549.4|13489.4|13549.4|13489.4|13543|13483|0
1627664260000|2021-07-30 16:57:40|13546.2|13486.2|13491.9|13431.9|13546.2|13486.2|13491.9|13431.9|5
1627664270000|2021-07-30 16:57:50|||||||||1
1627664280000|2021-07-30 16:58:00|13533.4|13473.4|13535.2|13475.2|13539.1|13479.1|13533.4|13473.4|1
1627664290000|2021-07-30 16:58:10|13534.1|13474.1|13534.1|13474.1|13534.1|13474.1|13534.1|13474.1|0
1627664320000|2021-07-30 16:58:40|13529.1|13469.1|13504.8|13444.8|13529.1|13469.1|13504.8|13444.8|0
1627664330000|2021-07-30 16:58:50|13489.1|13429.1|13489.1|13429.1|13489.1|13429.1|13489.1|13429.1|1
1627664340000|2021-07-30 16:59:00|13488|13428|13488|13428|13488|13428|13488|13428|0
1627664370000|2021-07-30 16:59:30|13485.5|13425.5|13485.5|13425.5|13485.5|13425.5|13485.5|13425.5|0
1627664380000|2021-07-30 16:59:40|13490.5|13430.5|13490.5|13430.5|13492|13432|13490.5|13430.5|0
1627664420000|2021-07-30 17:00:20|13492|13432|13492|13432|13492|13432|13490.5|13430.5|0
1627664580000|2021-07-30 17:03:00|13489.1|13429.1|13487|13427|13489.1|13429.1|13487|13427|0
1627664600000|2021-07-30 17:03:20|13489.8|13429.8|13488|13428|13493.4|13433.4|13488|13428|0
1627664630000|2021-07-30 17:03:50|13485.9|13425.9|13480.2|13420.2|13485.9|13425.9|13480.2|13420.2|2
1627664640000|2021-07-30 17:04:00|13481.6|13421.6|13463.8|13403.8|13481.6|13421.6|13463.8|13403.8|0
1627664650000|2021-07-30 17:04:10|13462.7|13402.7|13462.7|13402.7|13462.7|13402.7|13462.7|13402.7|0
1627664660000|2021-07-30 17:04:20|13449.8|13409.8|13449.8|13409.8|13449.8|13409.8|13449.8|13409.8|0
1627664670000|2021-07-30 17:04:30|13447.7|13407.7|13445.5|13405.5|13447.7|13407.7|13445.5|13405.5|3
1627664680000|2021-07-30 17:04:40|||||||||1
1627664720000|2021-07-30 17:05:20|13435|13411|13444.5|13404.5|13444.5|13411|13435|13404.5|0
1627664730000|2021-07-30 17:05:30|13445.5|13405.5|13445.5|13405.5|13445.5|13405.5|13445.5|13405.5|0
1627664760000|2021-07-30 17:06:00|13453|13413|13453.4|13413.4|13453.4|13413.4|13453|13413|7
1627664790000|2021-07-30 17:06:30|13440.4|13416.4|13440.4|13416.4|13440.4|13416.4|13440.4|13416.4|0
1627664810000|2021-07-30 17:06:50|13449.8|13409.8|13449.8|13409.8|13449.8|13409.8|13449.8|13409.8|1
1627664820000|2021-07-30 17:07:00|13452|13412|13452|13412|13452|13412|13452|13412|0
1627664840000|2021-07-30 17:07:20|13518.4|13458.4|13518.4|13458.4|13518.4|13458.4|13518.4|13458.4|1
1627664850000|2021-07-30 17:07:30|13513.4|13453.4|13513.4|13453.4|13513.4|13453.4|13513.4|13453.4|0
1627664860000|2021-07-30 17:07:40|13510.9|13450.9|13506.3|13446.3|13510.9|13450.9|13485.9|13425.9|0
1627664870000|2021-07-30 17:07:50|13500.9|13440.9|13510.9|13450.9|13510.9|13450.9|13494.1|13434.1|0
1627664880000|2021-07-30 17:08:00|13513|13453|13501.3|13441.3|13513|13453|13501.3|13441.3|0
1627664890000|2021-07-30 17:08:10|13500.2|13440.2|13500.2|13440.2|13500.2|13440.2|13500.2|13440.2|0
1627664910000|2021-07-30 17:08:30|13501.3|13441.3|13501.3|13441.3|13501.3|13441.3|13501.3|13441.3|0
1627664950000|2021-07-30 17:09:10|13504.1|13444.1|13511.3|13451.3|13512.3|13452.3|13504.1|13444.1|0
1627665120000|2021-07-30 17:12:00|13471.9|13447.9|13462.3|13422.3|13471.9|13447.9|13462.3|13422.3|0
1627665160000|2021-07-30 17:12:40|13454.1|13394.1|13454.1|13394.1|13457|13397|13454.1|13394.1|0
1627665190000|2021-07-30 17:13:10|13452.7|13392.7|13464.1|13404.1|13464.1|13404.1|13452.7|13392.7|0
1627665250000|2021-07-30 17:14:10|13461.6|13401.6|13461.6|13401.6|13461.6|13401.6|13461.6|13401.6|0
1627665350000|2021-07-30 17:15:50|13459.1|13399.1|13459.1|13399.1|13459.1|13399.1|13459.1|13399.1|0
1627665360000|2021-07-30 17:16:00|13459.2|13399.2|13459.2|13399.2|13459.2|13399.2|13459.2|13399.2|0
1627665450000|2021-07-30 17:17:30|13457.7|13397.7|13456.7|13396.7|13457.7|13397.7|13456.7|13396.7|0
1627665550000|2021-07-30 17:19:10|13444.2|13404.2|13444.2|13404.2|13444.2|13404.2|13444.2|13404.2|0
1627665650000|2021-07-30 17:20:50|13442.7|13402.7|13441.7|13401.7|13442.7|13402.7|13441.7|13401.7|0
1627665750000|2021-07-30 17:22:30|13431.2|13407.2|13431.2|13407.2|13431.2|13407.2|13431.2|13407.2|0
1627665850000|2021-07-30 17:24:10|13428.7|13404.7|13428.7|13404.7|13428.7|13404.7|13428.7|13404.7|0
1627665950000|2021-07-30 17:25:50|13427.3|13403.3|13422.3|13398.3|13427.3|13403.3|13422.3|13398.3|1
1627666020000|2021-07-30 17:27:00|13434.5|13394.5|13434.5|13394.5|13434.5|13394.5|13434.5|13394.5|1
1627666030000|2021-07-30 17:27:10|13437.8|13397.8|13437.8|13397.8|13437.8|13397.8|13437.8|13397.8|0
1627666140000|2021-07-30 17:29:00|13426.6|13402.6|13422.6|13398.6|13426.6|13402.6|13418.3|13394.3|8
1627666150000|2021-07-30 17:29:10|13423.7|13399.7|13431.5|13407.5|13436.7|13407.5|13423.7|13394.5|10
1627666160000|2021-07-30 17:29:20|13427.6|13403.6|13462.4|13402.4|13467.4|13416|13425.1|13398.1|24
1627666170000|2021-07-30 17:29:30|13464.5|13404.5|13468.5|13408.5|13468.5|13408.5|13460.6|13400.6|20
1627666180000|2021-07-30 17:29:40|13466.7|13406.7|13465.3|13405.3|13466.7|13406.7|13465.3|13405.3|2
1627666190000|2021-07-30 17:29:50|13458.1|13418.1|13470.3|13410.3|13474.9|13419.2|13458.1|13410.3|5
1627666200000|2021-07-30 17:30:00|13471.3|13411.3|13441|13401|13473.8|13422.4|13439.6|13387.4|1
1627666210000|2021-07-30 17:30:10|13435.8|13411.8|13440.8|13416.8|13440.8|13416.8|13435.8|13411.8|1
1627666350000|2021-07-30 17:32:30|13440.9|13416.9|13440.9|13416.9|13440.9|13416.9|13440.9|13416.9|0
1627666380000|2021-07-30 17:33:00|13467.4|13407.4|13467.4|13407.4|13467.4|13407.4|13467.4|13407.4|1
1627666390000|2021-07-30 17:33:10|13462.4|13422.4|13461.4|13421.4|13462.4|13422.4|13461.4|13421.4|0
1627666410000|2021-07-30 17:33:30|13458.9|13418.9|13458.9|13418.9|13458.9|13418.9|13458.9|13418.9|0
1627666480000|2021-07-30 17:34:40|13426.7|13386.7|13425.3|13365.3|13433.9|13386.7|13410.2|13363.9|5
1627666520000|2021-07-30 17:35:20|13423.9|13363.9|13423.9|13363.9|13423.9|13363.9|13423.9|13363.9|0
1627666530000|2021-07-30 17:35:30|13422.4|13362.4|13422.4|13362.4|13422.4|13362.4|13422.4|13362.4|0
1627666700000|2021-07-30 17:38:20|13416.7|13356.7|13418.5|13358.5|13418.5|13358.5|13416.7|13356.7|3
1627666750000|2021-07-30 17:39:10|13415.7|13355.7|13412.8|13352.8|13415.7|13355.7|13412.8|13352.8|0
1627666760000|2021-07-30 17:39:20|13390.7|13330.7|13390.7|13330.7|13390.7|13330.7|13390.7|13330.7|1
1627666770000|2021-07-30 17:39:30|13391.7|13331.7|13391.7|13331.7|13391.7|13331.7|13391.7|13331.7|0
1627666930000|2021-07-30 17:42:10|13392.8|13332.8|13392.8|13332.8|13392.8|13332.8|13392.8|13332.8|0
1627667110000|2021-07-30 17:45:10|13388.9|13328.9|13388.9|13328.9|13388.9|13328.9|13388.9|13328.9|2
1627667180000|2021-07-30 17:46:20|||||||||2
1627667340000|2021-07-30 17:49:00|||||||||1
1627667630000|2021-07-30 17:53:50|13386.1|13326.1|13386.1|13326.1|13386.1|13326.1|13386.1|13326.1|1
1627667640000|2021-07-30 17:54:00|||||||||1
1627667650000|2021-07-30 17:54:10|13380.4|13320.4|13380.4|13320.4|13380.4|13320.4|13380.4|13320.4|1
1627667660000|2021-07-30 17:54:20|13381.8|13321.8|13381.8|13321.8|13381.8|13321.8|13381.8|13321.8|2
1627667670000|2021-07-30 17:54:30|13380.4|13320.4|13380.4|13320.4|13380.4|13320.4|13380.4|13320.4|0
1627667680000|2021-07-30 17:54:40|13378.9|13318.9|13376.4|13316.4|13378.9|13318.9|13376.4|13316.4|2
1627667690000|2021-07-30 17:54:50|13346.5|13306.5|13269.5|13245.5|13346.5|13306.5|13269.5|13238.9|6
1627667700000|2021-07-30 17:55:00|13268.4|13244.4|13265.9|13241.9|13268.4|13244.4|13265.9|13241.9|1
1627667710000|2021-07-30 17:55:10|13260.9|13236.9|13263.4|13239.4|13263.4|13239.4|13260.9|13236.9|1
1627667780000|2021-07-30 17:56:20|||||||||1
1627667800000|2021-07-30 17:56:40|13265.6|13241.6|13263.4|13239.4|13265.6|13241.6|13263.4|13239.4|1
1627667850000|2021-07-30 17:57:30|||||||||2
1627667880000|2021-07-30 17:58:00|||||||||1
1627667890000|2021-07-30 17:58:10|13326.8|13266.8|13325.3|13265.3|13326.8|13266.8|13323.9|13263.9|7
1627667900000|2021-07-30 17:58:20|13325|13265|13325|13265|13325|13265|13325|13265|0
1627667910000|2021-07-30 17:58:30|13345.3|13285.3|13341|13281|13345.3|13285.3|13341|13281|0
1627667920000|2021-07-30 17:58:40|13339.6|13279.6|13339.6|13279.6|13339.6|13279.6|13339.6|13279.6|0
1627667930000|2021-07-30 17:58:50|13338.2|13278.2|13315.4|13255.4|13338.2|13278.2|13315.4|13255.4|0
1627667950000|2021-07-30 17:59:10|13326.1|13266.1|13326.1|13266.1|13326.1|13266.1|13326.1|13266.1|0
1627667990000|2021-07-30 17:59:50|13324.7|13264.7|13324.7|13264.7|13324.7|13264.7|13324.7|13264.7|2
1627905600000|2021-08-02 12:00:00|13324.4|13264.4|13308.1|13248.1|13324.4|13264.4|13267.5|13243.5|22
1627905610000|2021-08-02 12:00:10|13308.2|13248.2|13251.4|13227.4|13309.4|13249.4|13251.4|13227.4|10
1627905620000|2021-08-02 12:00:20|13235.5|13195.5|13211.9|13151.9|13235.5|13198.5|13211.9|13151.9|5
1627905630000|2021-08-02 12:00:30|13200.5|13140.5|13199.4|13139.4|13200.5|13140.5|13196.9|13136.9|4
1627905640000|2021-08-02 12:00:40|13198.2|13138.2|13194.4|13134.4|13198.2|13138.2|13194.4|13134.4|1
1627905650000|2021-08-02 12:00:50|||||||||1
1627905660000|2021-08-02 12:01:00|13203.6|13143.6|13209.4|13149.4|13210.7|13150.7|13203.6|13143.6|15
1627905670000|2021-08-02 12:01:10|13208.1|13148.1|13211.9|13151.9|13211.9|13151.9|13206.9|13146.9|0
1627905680000|2021-08-02 12:01:20|||||||||1
1627905690000|2021-08-02 12:01:30|13204.4|13144.4|13204.4|13144.4|13204.4|13144.4|13204.4|13144.4|0
1627905700000|2021-08-02 12:01:40|13206.9|13146.9|13206.9|13146.9|13206.9|13146.9|13206.9|13146.9|0
1627905710000|2021-08-02 12:01:50|||||||||4
1627905720000|2021-08-02 12:02:00|13220|13160|13206.9|13146.9|13231.9|13171.9|13206.9|13146.9|5
1627905750000|2021-08-02 12:02:30|13208.2|13148.2|13209.4|13149.4|13209.4|13149.4|13208.2|13148.2|0
1627905770000|2021-08-02 12:02:50|13210.7|13150.7|13244.5|13184.5|13244.5|13184.5|13210.7|13150.7|2
1627905780000|2021-08-02 12:03:00|13271.9|13211.9|13286.9|13226.9|13286.9|13226.9|13269.4|13209.4|0
1627905900000|2021-08-02 12:05:00|13289.5|13229.5|13289.5|13229.5|13289.5|13229.5|13289.5|13229.5|0
1627905910000|2021-08-02 12:05:10|13291.9|13231.9|13291.9|13231.9|13291.9|13231.9|13291.9|13231.9|0
1627905920000|2021-08-02 12:05:20|13289.3|13229.3|13304.4|13244.4|13304.4|13244.4|13286.9|13226.9|0
1627905960000|2021-08-02 12:06:00|13286.1|13226.1|13266.9|13226.9|13286.1|13226.9|13266.9|13226.1|3
1627905980000|2021-08-02 12:06:20|13260.2|13236.2|13260.2|13236.2|13260.2|13236.2|13260.2|13236.2|0
1627905990000|2021-08-02 12:06:30|13261.4|13237.4|13223.2|13163.2|13261.4|13237.4|13223.2|13163.2|2
1627906000000|2021-08-02 12:06:40|13218|13158|13213.2|13153.2|13218|13158|13213.2|13153.2|0
1627906010000|2021-08-02 12:06:50|13216.1|13192.1|13201.9|13141.9|13235.8|13192.1|13201.9|13141.9|1
1627906040000|2021-08-02 12:07:20|13211.9|13151.9|13211.9|13151.9|13211.9|13151.9|13211.9|13151.9|2
1627906050000|2021-08-02 12:07:30|13210.6|13150.6|13209.4|13149.4|13210.6|13150.6|13209.4|13149.4|0
1627906070000|2021-08-02 12:07:50|13211.9|13151.9|13211.9|13151.9|13211.9|13151.9|13211.9|13151.9|0
1627906080000|2021-08-02 12:08:00|13214.4|13154.4|13214.4|13154.4|13214.4|13154.4|13214.4|13154.4|0
1627906090000|2021-08-02 12:08:10|13215.7|13155.7|13214.4|13154.4|13216.9|13156.9|13214.4|13154.4|0
1627906110000|2021-08-02 12:08:30|13201.9|13141.9|13201.9|13141.9|13201.9|13141.9|13201.9|13141.9|0
1627906140000|2021-08-02 12:09:00|13207.9|13147.9|13215.7|13155.7|13215.7|13155.7|13207.9|13147.9|10
1627906180000|2021-08-02 12:09:40|13214.4|13154.4|13214.4|13154.4|13214.4|13154.4|13214.4|13154.4|4
1627906190000|2021-08-02 12:09:50|13170.2|13146.2|13165.2|13141.2|13170.2|13146.2|13162.7|13138.7|8
1627906200000|2021-08-02 12:10:00|13164|13140|13164|13140|13164|13140|13164|13140|0
1627906210000|2021-08-02 12:10:10|13159.3|13135.3|13154|13130|13159.3|13135.3|13154|13130|6
1627906220000|2021-08-02 12:10:20|13158|13134|13160.4|13136.4|13160.4|13136.4|13158|13134|5
1627906230000|2021-08-02 12:10:30|13207.2|13147.2|13204.7|13144.7|13207.2|13147.2|13204.7|13144.7|15
1627906240000|2021-08-02 12:10:40|13197.2|13137.2|13197.2|13137.2|13197.2|13137.2|13197.2|13137.2|7
1627906250000|2021-08-02 12:10:50|||||||||1
1627906260000|2021-08-02 12:11:00|13179.3|13119.3|13168.8|13108.8|13179.3|13119.3|13168.8|13108.8|4
1627906270000|2021-08-02 12:11:10|13146.9|13122.9|13146.9|13122.9|13146.9|13122.9|13146.9|13122.9|3
1627906360000|2021-08-02 12:12:40|13156.2|13116.2|13156.2|13116.2|13156.2|13116.2|13156.2|13116.2|1
1627906410000|2021-08-02 12:13:30|13146.9|13122.9|13151.5|13111.5|13151.5|13122.9|13146.9|13111.5|1
1627906420000|2021-08-02 12:13:40|13139.5|13115.5|13151.5|13111.5|13151.5|13115.5|13139.5|13111.5|17
1627906430000|2021-08-02 12:13:50|||||||||3
1627906440000|2021-08-02 12:14:00|13140.8|13116.8|13142.2|13118.2|13142.2|13118.2|13140.8|13116.8|6
1627906450000|2021-08-02 12:14:10|13143.3|13119.3|13143.3|13119.3|13143.3|13119.3|13143.3|13119.3|0
1627906460000|2021-08-02 12:14:20|13139.8|13115.8|13142.5|13102.5|13142.5|13115.8|13139.8|13102.5|2
1627906500000|2021-08-02 12:15:00|13153.9|13093.9|13153.9|13093.9|13153.9|13093.9|13153.9|13093.9|0
1627906570000|2021-08-02 12:16:10|13143.4|13119.4|13211.1|13151.1|13211.1|13151.1|13143.4|13119.4|6
1627906590000|2021-08-02 12:16:30|13180|13156|13160.7|13136.7|13180|13156|13160.7|13136.7|0
1627906630000|2021-08-02 12:17:10|13162|13138|13162|13138|13162|13138|13162|13138|0
1627906640000|2021-08-02 12:17:20|13165.9|13141.9|13167.2|13143.2|13167.2|13143.2|13163.2|13139.2|2
1627906650000|2021-08-02 12:17:30|13159.7|13135.7|13166|13142|13166|13142|13159.7|13135.7|1
1627906670000|2021-08-02 12:17:50|13144.4|13120.4|13167.7|13107.7|13167.7|13120.4|13144.4|13107.7|3
1627906690000|2021-08-02 12:18:10|13145.7|13121.7|13145.7|13121.7|13145.7|13121.7|13145.7|13121.7|0
1627906730000|2021-08-02 12:18:50|13141.9|13117.9|13164|13124|13164|13124|13141.9|13117.9|9
1627906750000|2021-08-02 12:19:10|13150.7|13126.7|13143.6|13119.6|13150.7|13126.7|13143.6|13119.6|3
1627906760000|2021-08-02 12:19:20|13139.8|13115.8|13139.8|13115.8|13139.8|13115.8|13139.8|13115.8|0
1627906800000|2021-08-02 12:20:00|13137.3|13113.3|13137.3|13113.3|13137.3|13113.3|13137.3|13113.3|2
1627906810000|2021-08-02 12:20:10|||||||||3
1627906820000|2021-08-02 12:20:20|||||||||2
1627906830000|2021-08-02 12:20:30|||||||||2
1627906840000|2021-08-02 12:20:40|13141.1|13117.1|13141.1|13117.1|13141.1|13117.1|13141.1|13117.1|4
1627906850000|2021-08-02 12:20:50|13137.2|13113.2|13138.5|13114.5|13138.5|13114.5|13136|13112|1
1627906900000|2021-08-02 12:21:40|13140.9|13116.9|13146.1|13122.1|13146.1|13122.1|13140.9|13116.9|9
1627906910000|2021-08-02 12:21:50|13138.5|13114.5|13138.5|13114.5|13138.5|13114.5|13138.5|13114.5|3
1627907060000|2021-08-02 12:24:20|13133.7|13109.7|13127.2|13103.2|13133.7|13109.7|13127.2|13103.2|1
1627907080000|2021-08-02 12:24:40|||||||||1
1627907230000|2021-08-02 12:27:10|13111.7|13071.7|13111.7|13071.7|13111.7|13071.7|13111.7|13071.7|2
1627907270000|2021-08-02 12:27:50|13116.6|13056.6|13116.6|13056.6|13116.6|13056.6|13116.6|13056.6|13
1627907290000|2021-08-02 12:28:10|13077.9|13053.9|13104.8|13044.8|13106.2|13053.9|13077.9|13043.5|1
1627907300000|2021-08-02 12:28:20|13103.5|13043.5|13106.2|13046.2|13106.2|13046.2|13103.5|13043.5|1
1627907320000|2021-08-02 12:28:40|13107.5|13047.5|13107.5|13047.5|13107.5|13047.5|13107.5|13047.5|0
1627907340000|2021-08-02 12:29:00|13108.8|13048.8|13108.8|13048.8|13108.8|13048.8|13108.8|13048.8|0
1627907350000|2021-08-02 12:29:10|13111.4|13051.4|13112.7|13052.7|13112.7|13052.7|13111.4|13051.4|1
1627907380000|2021-08-02 12:29:40|13125|13065|13122.2|13062.2|13127.2|13067.2|13122.2|13062.2|0
1627907390000|2021-08-02 12:29:50|13125|13065|13125|13065|13125|13065|13125|13065|2
1627907400000|2021-08-02 12:30:00|13128.5|13068.5|13128.5|13068.5|13128.5|13068.5|13128.5|13068.5|0
1627907410000|2021-08-02 12:30:10|13108.7|13048.7|13107.3|13047.3|13108.7|13048.7|13107.3|13047.3|14
1627907430000|2021-08-02 12:30:30|13106.2|13046.2|13050.5|13026.5|13106.2|13046.2|13050.5|13026.5|2
1627907440000|2021-08-02 12:30:40|13054.1|13030.1|13054.1|13030.1|13054.1|13030.1|13054.1|13030.1|0
1627907450000|2021-08-02 12:30:50|13144.7|13084.7|13140.9|13080.9|13144.7|13084.7|13140.9|13080.9|3
1627907460000|2021-08-02 12:31:00|13139.7|13079.7|13139.7|13079.7|13139.7|13079.7|13139.7|13079.7|0
1627907470000|2021-08-02 12:31:10|13141|13081|13141|13081|13141|13081|13141|13081|0
1627907530000|2021-08-02 12:32:10|13058|13034|13058|13034|13058|13034|13058|13034|5
1627907540000|2021-08-02 12:32:20|13056.7|13032.7|13129.7|13069.7|13139.7|13079.7|13056.7|13032.7|2
1627907590000|2021-08-02 12:33:10|13056.7|13032.7|13058|13034|13058|13034|13054.1|13030.1|10
1627907600000|2021-08-02 12:33:20|||||||||3
1627907610000|2021-08-02 12:33:30|13108.8|13048.8|13134.7|13074.7|13134.7|13074.7|13108.8|13048.8|7
1627907620000|2021-08-02 12:33:40|13133.5|13073.5|13049.4|13025.4|13133.5|13073.5|13048|13024|2
1627907650000|2021-08-02 12:34:10|13058.7|13018.7|13058.7|13018.7|13058.7|13018.7|13058.7|13018.7|3
1627907660000|2021-08-02 12:34:20|13052|13028|13061.3|13021.3|13061.3|13028|13052|13021.3|1
1627907700000|2021-08-02 12:35:00|13052|13028|13057.2|13033.2|13057.2|13033.2|13052|13028|1
1627907710000|2021-08-02 12:35:10|13058.5|13034.5|13061.2|13037.2|13061.2|13037.2|13058.5|13034.5|2
1627907770000|2021-08-02 12:36:10|13062.6|13022.6|13061.3|13021.3|13062.6|13022.6|13061.3|13021.3|2
1627907790000|2021-08-02 12:36:30|13062.6|13022.6|13062.6|13022.6|13062.6|13022.6|13062.6|13022.6|0
1627907810000|2021-08-02 12:36:50|13059.8|13035.8|13062.6|13022.6|13062.6|13035.8|13059.8|13022.6|3
1627907910000|2021-08-02 12:38:30|13058.5|13034.5|13058.5|13034.5|13058.5|13034.5|13058.5|13034.5|1
1627907920000|2021-08-02 12:38:40|13066.4|13042.4|13066.4|13042.4|13066.4|13042.4|13066.4|13042.4|5
1627907930000|2021-08-02 12:38:50|||||||||2
1627907940000|2021-08-02 12:39:00|||||||||2
1627907950000|2021-08-02 12:39:10|||||||||2
1627907960000|2021-08-02 12:39:20|13146.4|13086.4|13143.9|13083.9|13146.4|13086.4|13143.9|13083.9|1
1627907980000|2021-08-02 12:39:40|13142.7|13082.7|13142.7|13082.7|13142.7|13082.7|13142.7|13082.7|0
1627908020000|2021-08-02 12:40:20|13140.1|13080.1|13140.1|13080.1|13140.1|13080.1|13140.1|13080.1|0
1627908090000|2021-08-02 12:41:30|13134.9|13074.9|13130.1|13070.1|13134.9|13074.9|13130.1|13070.1|0
1627908120000|2021-08-02 12:42:00|13134.1|13074.1|13130.1|13070.1|13135.4|13075.4|13130.1|13070.1|0
1627908150000|2021-08-02 12:42:30|13071.8|13031.8|13071.8|13031.8|13071.8|13038.5|13061.2|13031.8|6
1627908240000|2021-08-02 12:44:00|||||||||6
1627908250000|2021-08-02 12:44:10|13070.5|13030.5|13070.5|13030.5|13070.5|13030.5|13070.5|13030.5|1
1627908420000|2021-08-02 12:47:00|13069.2|13029.2|13059.9|13035.9|13069.2|13035.9|13059.9|13029.2|0
1627908430000|2021-08-02 12:47:10|||||||||4
1627908480000|2021-08-02 12:48:00|13070.4|13010.4|13070.4|13010.4|13070.4|13010.4|13070.4|13010.4|2
1627908500000|2021-08-02 12:48:20|13057.8|13017.8|13057.8|13017.8|13057.8|13017.8|13057.8|13017.8|0
1627908530000|2021-08-02 12:48:50|||||||||1
1627908550000|2021-08-02 12:49:10|13047.1|13023.1|13047.1|13023.1|13048.5|13024.5|13047.1|13023.1|2
1627908560000|2021-08-02 12:49:20|13048.5|13024.5|13048.5|13024.5|13048.5|13024.5|13048.5|13024.5|2
1627908620000|2021-08-02 12:50:20|13047.1|13023.1|13047.1|13023.1|13047.1|13023.1|13047.1|13023.1|0
1627908630000|2021-08-02 12:50:30|13042.4|13018.4|13066.9|13006.9|13066.9|13018.4|13042.4|13006.9|2
1627908690000|2021-08-02 12:51:30|13069.4|13009.4|13069.4|13009.4|13069.4|13009.4|13069.4|13009.4|0
1627908750000|2021-08-02 12:52:30|13073|13013|13073|13013|13073|13013|13073|13013|0
1627908760000|2021-08-02 12:52:40|13069.4|13009.4|13069.4|13009.4|13069.4|13009.4|13069.4|13009.4|0
1627908780000|2021-08-02 12:53:00|13060.7|13020.7|13060.7|13020.7|13060.7|13020.7|13060.7|13020.7|0
1627908790000|2021-08-02 12:53:10|13061.9|13021.9|13061.9|13021.9|13061.9|13021.9|13061.9|13021.9|0
1627908870000|2021-08-02 12:54:30|13058.9|13034.9|13058.9|13034.9|13058.9|13034.9|13058.9|13034.9|0
1627908890000|2021-08-02 12:54:50|||||||||3
1627908910000|2021-08-02 12:55:10|13061.6|13037.6|13061.6|13037.6|13061.6|13037.6|13061.6|13037.6|11
1627909010000|2021-08-02 12:56:50|13124.2|13064.2|13155.4|13095.4|13155.4|13095.4|13124.2|13064.2|3
1627909020000|2021-08-02 12:57:00|13154.2|13094.2|13151.6|13091.6|13154.2|13094.2|13151.6|13091.6|2
1627909030000|2021-08-02 12:57:10|13109|13085|13079.2|13055.2|13109|13085|13079.2|13055.2|2
1627909040000|2021-08-02 12:57:20|13073.2|13049.2|13048.5|13024.5|13073.2|13049.2|13048.5|13024.5|12
1627909050000|2021-08-02 12:57:30|13044.9|13020.9|13034.5|13010.5|13044.9|13020.9|13034.5|13010.5|7
1627909060000|2021-08-02 12:57:40|13037|13013|13037.1|13013.1|13037.1|13013.1|13037|13013|2
1627909070000|2021-08-02 12:57:50|13049.1|13009.1|13048.5|13024.5|13049.1|13024.5|13048.5|13009.1|1
1627909080000|2021-08-02 12:58:00|13076.8|13052.8|13135|13075|13135|13075|13076.8|13043.7|4
1627909090000|2021-08-02 12:58:10|13150.5|13090.5|13159.5|13099.5|13159.5|13099.5|13150.5|13090.5|8
1627909100000|2021-08-02 12:58:20|13163|13103|13213|13153|13225.5|13165.5|13163|13103|2
1627909110000|2021-08-02 12:58:30|13218|13158|13238|13178|13240.5|13180.5|13218|13158|2
1627909120000|2021-08-02 12:58:40|13240.5|13180.5|13240.5|13180.5|13240.5|13180.5|13240.5|13180.5|0
1627909130000|2021-08-02 12:58:50|13248|13188|13246.7|13186.7|13248|13188|13246.7|13186.7|0
1627909140000|2021-08-02 12:59:00|13245.5|13185.5|13245.5|13185.5|13245.5|13185.5|13245.5|13185.5|0
1627909150000|2021-08-02 12:59:10|13239.1|13179.1|13235.5|13175.5|13239.1|13179.1|13235.5|13175.5|0
1627909190000|2021-08-02 12:59:50|13225.2|13165.2|13218|13158|13225.2|13165.2|13215.5|13155.5|0
1627909220000|2021-08-02 13:00:20|13225.9|13165.9|13241.4|13181.4|13241.4|13181.4|13225.9|13165.9|0
1627909240000|2021-08-02 13:00:40|13244|13184|13244|13184|13244|13184|13244|13184|1
1627909250000|2021-08-02 13:00:50|13251.8|13191.8|13253|13193|13253|13193|13251.8|13191.8|0
1627909260000|2021-08-02 13:01:00|13247.8|13187.8|13243|13183|13247.8|13187.8|13243|13183|0
1627909270000|2021-08-02 13:01:10|13229.9|13169.9|13175.5|13115.5|13229.9|13169.9|13175.5|13115.5|0
1627909290000|2021-08-02 13:01:30|13160.5|13120.5|13173|13113|13173|13120.5|13160.5|13113|0
1627909360000|2021-08-02 13:02:40|13171.8|13111.8|13171.8|13111.8|13171.8|13111.8|13171.8|13111.8|0
1627909380000|2021-08-02 13:03:00|13192.8|13132.8|13211.8|13151.8|13211.8|13151.8|13192.8|13132.8|2
1627909390000|2021-08-02 13:03:10|13209.2|13149.2|13216.8|13156.8|13216.8|13156.8|13206.8|13146.8|0
1627909400000|2021-08-02 13:03:20|13229.3|13169.3|13214.3|13154.3|13231.8|13171.8|13212|13152|0
1627909450000|2021-08-02 13:04:10|13214.4|13154.4|13214.4|13154.4|13214.4|13154.4|13214.4|13154.4|0
1627909530000|2021-08-02 13:05:30|13221.9|13161.9|13221.9|13161.9|13221.9|13161.9|13221.9|13161.9|0
1627909660000|2021-08-02 13:07:40|13225.8|13165.8|13234.1|13174.1|13240.7|13180.7|13225.8|13165.8|0
1627909700000|2021-08-02 13:08:20|13230.3|13170.3|13230.3|13170.3|13230.3|13170.3|13230.3|13170.3|0
1627909800000|2021-08-02 13:10:00|13234.1|13174.1|13238.1|13178.1|13238.1|13178.1|13234.1|13174.1|0
1627909820000|2021-08-02 13:10:20|13234.7|13174.7|13233.4|13173.4|13234.7|13174.7|13233.4|13173.4|0
1627909850000|2021-08-02 13:10:50|13234.7|13174.7|13234.7|13174.7|13234.7|13174.7|13234.7|13174.7|0
1627909860000|2021-08-02 13:11:00|13241.9|13181.9|13241.9|13181.9|13241.9|13181.9|13241.9|13181.9|0
1627909880000|2021-08-02 13:11:20|13239.4|13179.4|13234.4|13174.4|13239.4|13179.4|13231.9|13171.9|0
1627909890000|2021-08-02 13:11:30|13231.9|13171.9|13233.2|13173.2|13233.2|13173.2|13231.9|13171.9|0
1627909900000|2021-08-02 13:11:40|13234.4|13174.4|13234.4|13174.4|13234.4|13174.4|13234.4|13174.4|0
1627909980000|2021-08-02 13:13:00|13235.7|13175.7|13236.9|13176.9|13236.9|13176.9|13235.7|13175.7|0
1627910010000|2021-08-02 13:13:30|13238.2|13178.2|13241.9|13181.9|13241.9|13181.9|13238.2|13178.2|0
1627910020000|2021-08-02 13:13:40|13249.4|13189.4|13246.9|13186.9|13249.4|13189.4|13246.9|13186.9|4
1627910080000|2021-08-02 13:14:40|13249.5|13189.5|13251.9|13191.9|13251.9|13191.9|13249.5|13189.5|0
1627910090000|2021-08-02 13:14:50|13255.8|13195.8|13259.4|13199.4|13259.4|13199.4|13255.8|13195.8|0
1627910100000|2021-08-02 13:15:00|13265.9|13205.9|13274.4|13214.4|13274.4|13214.4|13265.9|13205.9|0
1627910110000|2021-08-02 13:15:10|13242.1|13202.1|13259.4|13199.4|13259.4|13202.1|13221.9|13181.9|3
1627910120000|2021-08-02 13:15:20|13260.7|13200.7|13261.9|13201.9|13261.9|13201.9|13260.7|13200.7|0
1627910170000|2021-08-02 13:16:10|13271.9|13211.9|13271.9|13211.9|13271.9|13211.9|13271.9|13211.9|0
1627910200000|2021-08-02 13:16:40|13273.2|13213.2|13259.4|13199.4|13274.4|13214.4|13259.4|13199.4|0
1627910210000|2021-08-02 13:16:50|13254.4|13194.4|13244.4|13184.4|13254.4|13194.4|13239.4|13179.4|0
1627910240000|2021-08-02 13:17:20|13231.9|13171.9|13231.9|13171.9|13231.9|13171.9|13231.9|13171.9|4
1627910300000|2021-08-02 13:18:20|13235.8|13175.8|13250.7|13190.7|13250.7|13190.7|13234.4|13174.4|2
1627910310000|2021-08-02 13:18:30|13251.9|13191.9|13251.9|13191.9|13251.9|13191.9|13251.9|13191.9|0
1627910320000|2021-08-02 13:18:40|13254.5|13194.5|13258.2|13198.2|13258.2|13198.2|13254.5|13194.5|0
1627910330000|2021-08-02 13:18:50|13253.4|13193.4|13254.4|13194.4|13254.4|13194.4|13246.9|13186.9|2
1627910340000|2021-08-02 13:19:00|13255.9|13195.9|13259.5|13199.5|13259.5|13199.5|13255.9|13195.9|0
1627910350000|2021-08-02 13:19:10|13262|13202|13262|13202|13262|13202|13262|13202|0
1627910360000|2021-08-02 13:19:20|13252.8|13192.8|13223.1|13163.1|13267|13207|13223.1|13163.1|0
1627910370000|2021-08-02 13:19:30|13221.9|13161.9|13244.4|13184.4|13244.4|13184.4|13221.9|13161.9|0
1627910430000|2021-08-02 13:20:30|13245.7|13185.7|13249.4|13189.4|13249.4|13189.4|13245.7|13185.7|0
1627910440000|2021-08-02 13:20:40|13242.9|13182.9|13236.9|13176.9|13242.9|13182.9|13236.9|13176.9|0
1627910460000|2021-08-02 13:21:00|13214.4|13154.4|13206.9|13146.9|13214.4|13154.4|13205.6|13145.6|4
1627910470000|2021-08-02 13:21:10|13200.6|13140.6|13204.4|13144.4|13204.4|13144.4|13200.6|13140.6|3
1627910480000|2021-08-02 13:21:20|13211.9|13151.9|13211.9|13151.9|13211.9|13151.9|13211.9|13151.9|0
1627910490000|2021-08-02 13:21:30|13209.3|13149.3|13200.6|13140.6|13209.4|13149.4|13200.6|13140.6|1
1627910500000|2021-08-02 13:21:40|13199.4|13139.4|13194.2|13134.2|13199.4|13139.4|13194.2|13134.2|1
1627910510000|2021-08-02 13:21:50|13186.8|13126.8|13189.4|13129.4|13189.4|13129.4|13184.4|13124.4|1
1627910530000|2021-08-02 13:22:10|13190.7|13130.7|13191.9|13131.9|13191.9|13131.9|13190.7|13130.7|0
1627910550000|2021-08-02 13:22:30|13193.2|13133.2|13194.4|13134.4|13194.4|13134.4|13193.2|13133.2|0
1627910570000|2021-08-02 13:22:50|13191.9|13131.9|13189.4|13129.4|13191.9|13131.9|13189.4|13129.4|1
1627910580000|2021-08-02 13:23:00|13190.7|13130.7|13205.6|13145.6|13206.9|13146.9|13190.7|13130.7|0
1627910590000|2021-08-02 13:23:10|13204.4|13144.4|13205.7|13145.7|13205.7|13145.7|13204.4|13144.4|0
1627910610000|2021-08-02 13:23:30|13206.9|13146.9|13206.9|13146.9|13206.9|13146.9|13206.9|13146.9|0
1627910650000|2021-08-02 13:24:10|13208.2|13148.2|13209.4|13149.4|13209.4|13149.4|13208.2|13148.2|0
1627910730000|2021-08-02 13:25:30|13206.9|13146.9|13204.4|13144.4|13206.9|13146.9|13204.4|13144.4|2
1627910740000|2021-08-02 13:25:40|||||||||1
1627910750000|2021-08-02 13:25:50|13196.9|13136.9|13196.9|13136.9|13196.9|13136.9|13196.9|13136.9|2
1627910760000|2021-08-02 13:26:00|13195.7|13135.7|13195.7|13135.7|13195.7|13135.7|13195.7|13135.7|0
1627910800000|2021-08-02 13:26:40|13196.9|13136.9|13196.9|13136.9|13196.9|13136.9|13196.9|13136.9|0
1627910810000|2021-08-02 13:26:50|13184.4|13124.4|13178.1|13118.1|13184.4|13124.4|13178.1|13118.1|0
1627910820000|2021-08-02 13:27:00|13176.9|13116.9|13176.9|13116.9|13176.9|13116.9|13176.9|13116.9|0
1627910830000|2021-08-02 13:27:10|13180.5|13120.5|13181.6|13121.6|13182.9|13122.9|13180.5|13120.5|1
1627910850000|2021-08-02 13:27:30|13174.4|13114.4|13174.4|13114.4|13174.4|13114.4|13174.4|13114.4|0
1627910870000|2021-08-02 13:27:50|||||||||2
1627910890000|2021-08-02 13:28:10|13176.9|13116.9|13176.9|13116.9|13176.9|13116.9|13176.9|13116.9|1
1627910900000|2021-08-02 13:28:20|13169.5|13129.5|13169.5|13129.5|13169.5|13129.5|13169.5|13129.5|0
1627910910000|2021-08-02 13:28:30|13171.9|13131.9|13174.4|13114.4|13174.4|13131.9|13171.9|13114.4|2
1627910950000|2021-08-02 13:29:10|13154.1|13094.1|13154.1|13094.1|13154.1|13094.1|13154.1|13094.1|8
1627910960000|2021-08-02 13:29:20|13149.1|13089.1|13149.1|13089.1|13149.1|13089.1|13149.1|13089.1|0
1627910970000|2021-08-02 13:29:30|13151.7|13091.7|13151.7|13091.7|13151.7|13091.7|13151.7|13091.7|0
1627910980000|2021-08-02 13:29:40|13154.3|13094.3|13154.3|13094.3|13154.3|13094.3|13154.3|13094.3|0
1627911000000|2021-08-02 13:30:00|13157.9|13097.9|13157.9|13097.9|13157.9|13097.9|13157.9|13097.9|0
1627911020000|2021-08-02 13:30:20|13160.4|13100.4|13161.6|13101.6|13161.6|13101.6|13160.4|13100.4|0
1627911040000|2021-08-02 13:30:40|13162.9|13102.9|13164.2|13104.2|13164.2|13104.2|13162.9|13102.9|0
1627911050000|2021-08-02 13:30:50|13162.9|13102.9|13159.1|13099.1|13162.9|13102.9|13159.1|13099.1|0
1627911060000|2021-08-02 13:31:00|13149.1|13089.1|13150.4|13090.4|13150.4|13090.4|13149.1|13089.1|0
1627911070000|2021-08-02 13:31:10|13145.2|13085.2|13141.6|13081.6|13145.2|13085.2|13141.6|13081.6|4
1627911100000|2021-08-02 13:31:40|13136.6|13076.6|13134.1|13074.1|13136.6|13076.6|13134.1|13074.1|0
1627911140000|2021-08-02 13:32:20|13135.4|13075.4|13136.6|13076.6|13136.6|13076.6|13135.4|13075.4|0
1627911160000|2021-08-02 13:32:40|13140.5|13080.5|13140.5|13080.5|13140.5|13080.5|13140.5|13080.5|0
1627911170000|2021-08-02 13:32:50|13136.6|13076.6|13136.6|13076.6|13136.6|13076.6|13136.6|13076.6|13
1627911180000|2021-08-02 13:33:00|13125.6|13065.6|13125.6|13065.6|13125.6|13065.6|13125.6|13065.6|0
1627911190000|2021-08-02 13:33:10|13131.6|13071.6|13131.6|13071.6|13131.6|13071.6|13131.6|13071.6|0
1627911240000|2021-08-02 13:34:00|13126.4|13066.4|13122.9|13062.9|13126.4|13066.4|13121.6|13061.6|0
1627911250000|2021-08-02 13:34:10|13124.1|13064.1|13124.1|13064.1|13124.1|13064.1|13124.1|13064.1|0
1627911300000|2021-08-02 13:35:00|13130.6|13070.6|13130.6|13070.6|13130.6|13070.6|13130.6|13070.6|2
1627911310000|2021-08-02 13:35:10|13136.6|13076.6|13136.6|13076.6|13136.6|13076.6|13136.6|13076.6|0
1627911320000|2021-08-02 13:35:20|13136.7|13076.7|13136.7|13076.7|13136.7|13076.7|13136.7|13076.7|0
1627911430000|2021-08-02 13:37:10|13144.2|13084.2|13144.2|13084.2|13144.2|13084.2|13144.2|13084.2|0
1627911460000|2021-08-02 13:37:40|13126.7|13066.7|13126.7|13066.7|13126.7|13066.7|13126.7|13066.7|0
1627911490000|2021-08-02 13:38:10|13126.4|13066.4|13126.4|13066.4|13126.4|13066.4|13126.4|13066.4|1
1627911500000|2021-08-02 13:38:20|13126.5|13066.5|13126.5|13066.5|13126.5|13066.5|13126.5|13066.5|0
1627911510000|2021-08-02 13:38:30|13102.1|13062.1|13091.7|13031.7|13102.1|13062.1|13091.7|13031.7|0
1627911520000|2021-08-02 13:38:40|13099|13039|13090.2|13030.2|13102.7|13042.7|13090.2|13030.2|5
1627911530000|2021-08-02 13:38:50|13082.6|13022.6|13082.6|13022.6|13082.6|13022.6|13082.6|13022.6|0
1627911540000|2021-08-02 13:39:00|13078.6|13018.6|13078.6|13018.6|13078.6|13018.6|13078.6|13018.6|3
1627911550000|2021-08-02 13:39:10|13046.1|13006.1|13053.6|12993.6|13053.6|13006.1|13042.3|12992.4|4
1627911560000|2021-08-02 13:39:20|13044.9|13004.9|13053.6|12993.6|13053.6|13004.9|13044.9|12993.6|5
1627911570000|2021-08-02 13:39:30|13076.1|13016.1|13081.1|13021.1|13081.1|13021.1|13073.6|13013.6|2
1627911630000|2021-08-02 13:40:30|13071.1|13011.1|13071.1|13011.1|13071.1|13011.1|13071.1|13011.1|0
1627911650000|2021-08-02 13:40:50|13061.5|13001.5|13061.5|13001.5|13061.5|13001.5|13061.5|13001.5|3
1627911810000|2021-08-02 13:43:30|13066.5|13006.5|13066.5|13006.5|13066.5|13006.5|13066.5|13006.5|0
1627911820000|2021-08-02 13:43:40|13063.9|13003.9|13061.5|13001.5|13063.9|13003.9|13061.5|13001.5|0
1627911840000|2021-08-02 13:44:00|13062.7|13002.7|13062.7|13002.7|13062.7|13002.7|13062.7|13002.7|0
1627911880000|2021-08-02 13:44:40|13063.9|13003.9|13063.9|13003.9|13063.9|13003.9|13063.9|13003.9|0
1627912010000|2021-08-02 13:46:50|13065.2|13005.2|13065.1|13005.1|13066.4|13006.4|13063.9|13003.9|0
1627912020000|2021-08-02 13:47:00|13063.9|13003.9|13063.9|13003.9|13063.9|13003.9|13063.9|13003.9|0
1627912120000|2021-08-02 13:48:40|13078.9|13018.9|13076.4|13016.4|13078.9|13018.9|13076.4|13016.4|3
1627912230000|2021-08-02 13:50:30|13075.2|13015.2|13075.2|13015.2|13075.2|13015.2|13075.2|13015.2|0
1627912240000|2021-08-02 13:50:40|13070.4|13010.4|13070.4|13010.4|13070.4|13010.4|13070.4|13010.4|1
1627912260000|2021-08-02 13:51:00|13074|13014|13074|13014|13074|13014|13074|13014|2
1627912290000|2021-08-02 13:51:30|13071.6|13011.6|13071.6|13011.6|13071.6|13011.6|13071.6|13011.6|0
1627912320000|2021-08-02 13:52:00|13072.8|13012.8|13072.8|13012.8|13072.8|13012.8|13072.8|13012.8|0
1627912350000|2021-08-02 13:52:30|13075.2|13015.2|13074|13014|13075.2|13015.2|13072.7|13012.7|2
1627912360000|2021-08-02 13:52:40|13073.9|13013.9|13086.5|13026.5|13086.5|13026.5|13072.7|13012.7|0
1627912380000|2021-08-02 13:53:00|13087.7|13027.7|13087.7|13027.7|13087.7|13027.7|13087.7|13027.7|0
1627912390000|2021-08-02 13:53:10|13086.5|13026.5|13086.5|13026.5|13086.5|13026.5|13086.5|13026.5|0
1627912400000|2021-08-02 13:53:20|13093.1|13033.1|13105|13045|13105|13045|13093.1|13033.1|0
1627912510000|2021-08-02 13:55:10|13106.2|13046.2|13106.2|13046.2|13106.2|13046.2|13106.2|13046.2|0
1627912520000|2021-08-02 13:55:20|13107.5|13047.5|13107.5|13047.5|13107.5|13047.5|13107.5|13047.5|1
1627912530000|2021-08-02 13:55:30|13098.8|13058.8|13098.8|13058.8|13098.8|13058.8|13098.8|13058.8|0
1627912540000|2021-08-02 13:55:40|13106.2|13046.2|13106.2|13046.2|13106.2|13046.2|13106.2|13046.2|0
1627912550000|2021-08-02 13:55:50|13098.8|13058.8|13098.8|13058.8|13098.8|13058.8|13098.8|13058.8|0
1627912620000|2021-08-02 13:57:00|13120.3|13060.3|13113.9|13089.9|13129.3|13089.9|13113.9|13059|1
1627912630000|2021-08-02 13:57:10|13120|13096|13132.7|13072.7|13132.7|13096|13120|13072.7|1
1627912640000|2021-08-02 13:57:20|||||||||1
1627912780000|2021-08-02 13:59:40|13126.2|13066.2|13119|13059|13126.2|13066.2|13119|13059|0
1627912800000|2021-08-02 14:00:00|13117.7|13057.7|13117.7|13057.7|13117.7|13057.7|13117.7|13057.7|1
1627912810000|2021-08-02 14:00:10|13119|13059|13116.4|13056.4|13119|13059|13112.6|13052.6|2
1627912850000|2021-08-02 14:00:50|13115.1|13055.1|13115.1|13055.1|13115.1|13055.1|13115.1|13055.1|3
1627912860000|2021-08-02 14:01:00|13106|13046|13080.2|13020.2|13106|13046|13080.2|13020.2|1
1627912910000|2021-08-02 14:01:50|13088.9|13028.9|13088.9|13028.9|13088.9|13028.9|13088.9|13028.9|0
1627912920000|2021-08-02 14:02:00|13086.3|13026.3|13076.4|13016.4|13086.3|13026.3|13076.4|13016.4|0
1627912980000|2021-08-02 14:03:00|13069.3|13009.3|13046.4|12986.4|13069.3|13009.3|13046.4|12986.4|2
1627912990000|2021-08-02 14:03:10|13043.8|12983.8|13041.4|12981.4|13043.8|12983.8|13041.4|12981.4|0
1627913060000|2021-08-02 14:04:20|13038.4|13014.4|13038.4|13014.4|13038.4|13014.4|13038.4|13014.4|0
1627913070000|2021-08-02 14:04:30|||||||||2
1627913080000|2021-08-02 14:04:40|13096.4|13036.4|13096.4|13036.4|13096.4|13036.4|13096.4|13036.4|1
1627913110000|2021-08-02 14:05:10|13106.9|13046.9|13091.4|13031.4|13106.9|13046.9|13091.4|13031.4|1
1627913140000|2021-08-02 14:05:40|13076.4|13016.4|13071.4|13011.4|13076.4|13016.4|13071.4|13011.4|1
1627913160000|2021-08-02 14:06:00|13071.5|13011.5|13071.5|13011.5|13071.5|13011.5|13071.5|13011.5|0
1627913190000|2021-08-02 14:06:30|13075.4|13015.4|13079|13019|13079|13019|13075.4|13015.4|0
1627913220000|2021-08-02 14:07:00|13080.3|13020.3|13086.5|13026.5|13086.5|13026.5|13080.3|13020.3|0
1627913230000|2021-08-02 14:07:10|13089.1|13029.1|13095.3|13035.3|13095.3|13035.3|13089|13029|0
1627913250000|2021-08-02 14:07:30|13100.3|13040.3|13105.3|13045.3|13105.3|13045.3|13100.3|13040.3|0
1627913260000|2021-08-02 14:07:40|13106.6|13046.6|13107.8|13047.8|13107.8|13047.8|13106.6|13046.6|0
1627913270000|2021-08-02 14:07:50|13110.4|13050.4|13110.4|13050.4|13110.4|13050.4|13110.4|13050.4|0
1627913290000|2021-08-02 14:08:10|13112.9|13052.9|13087.9|13027.9|13112.9|13052.9|13087.9|13027.9|0
1627913340000|2021-08-02 14:09:00|13092.9|13032.9|13087.9|13027.9|13092.9|13032.9|13087.9|13027.9|0
1627913390000|2021-08-02 14:09:50|13089.2|13029.2|13090.4|13030.4|13090.4|13030.4|13089.2|13029.2|0
1627913410000|2021-08-02 14:10:10|13093|13033|13095.4|13035.4|13095.4|13035.4|13093|13033|0
1627913430000|2021-08-02 14:10:30|13097.9|13037.9|13097.9|13037.9|13097.9|13037.9|13097.9|13037.9|0
1627913480000|2021-08-02 14:11:20|13095.4|13035.4|13095.4|13035.4|13095.4|13035.4|13095.4|13035.4|0
1627913540000|2021-08-02 14:12:20|13091.5|13031.5|13090.4|13030.4|13091.5|13031.5|13087.9|13027.9|0
1627913700000|2021-08-02 14:15:00|13095.2|13035.2|13095.2|13035.2|13095.2|13035.2|13095.2|13035.2|0
1627913720000|2021-08-02 14:15:20|13097.8|13037.8|13097.8|13037.8|13097.8|13037.8|13097.8|13037.8|0
1627913750000|2021-08-02 14:15:50|13101.7|13041.7|13102.9|13042.9|13102.9|13042.9|13101.7|13041.7|0
1627913770000|2021-08-02 14:16:10|13104.2|13044.2|13107.9|13047.9|13107.9|13047.9|13104.2|13044.2|0
1627913780000|2021-08-02 14:16:20|13098.8|13038.8|13095.2|13035.2|13098.8|13038.8|13095.2|13035.2|0
1627914080000|2021-08-02 14:21:20|||||||||2
1627914130000|2021-08-02 14:22:10|13098.8|13038.8|13098.8|13038.8|13098.8|13038.8|13098.8|13038.8|0
1627914440000|2021-08-02 14:27:20|||||||||1
1627914450000|2021-08-02 14:27:30|13096.2|13036.2|13090|13030|13096.2|13036.2|13090|13030|2
1627914460000|2021-08-02 14:27:40|13088.8|13028.8|13088.8|13028.8|13088.8|13028.8|13088.8|13028.8|0
1627914510000|2021-08-02 14:28:30|13083.8|13023.8|13069|13009|13083.8|13023.8|13069|13009|1
1627914520000|2021-08-02 14:28:40|13070.2|13010.2|13070.2|13010.2|13070.2|13010.2|13070.2|13010.2|0
1627914600000|2021-08-02 14:30:00|13059.8|12999.8|12960.9|12936.9|13059.8|12999.8|12960.9|12936.9|36
1627914610000|2021-08-02 14:30:10|12963.3|12939.3|12963.3|12939.3|12963.3|12939.3|12963.3|12939.3|1
1627914620000|2021-08-02 14:30:20|12960.8|12936.8|13058.8|12998.8|13060|13000|12958.3|12934.3|6
1627914630000|2021-08-02 14:30:30|13056.2|12996.2|13048.8|12988.8|13056.2|12996.2|13048.8|12988.8|0
1627914670000|2021-08-02 14:31:10|13043.8|12983.8|13028.8|12968.8|13043.8|12983.8|13028.8|12968.8|0
1627914690000|2021-08-02 14:31:30|13030|12970|13030|12970|13030|12970|13030|12970|0
1627914710000|2021-08-02 14:31:50|13027.4|12967.4|13022.5|12962.5|13027.4|12967.4|13020|12960|0
1627914720000|2021-08-02 14:32:00|13023.8|12963.8|13023.7|12963.7|13025|12965|13022.5|12962.5|0
1627914730000|2021-08-02 14:32:10|13025|12965|13025|12965|13026.2|12966.2|13022.5|12962.5|0
1627914740000|2021-08-02 14:32:20|13022.5|12962.5|13025|12965|13025|12965|13022.5|12962.5|0
1627914750000|2021-08-02 14:32:30|13023.7|12963.7|13023.8|12963.8|13025|12965|13022.5|12962.5|0
1627914760000|2021-08-02 14:32:40|13022.5|12962.5|13033.7|12973.7|13035|12975|13022.5|12962.5|0
1627914770000|2021-08-02 14:32:50|13033.8|12973.8|13040|12980|13040|12980|13032.5|12972.5|0
1627914780000|2021-08-02 14:33:00|13027.5|12967.5|13027.5|12967.5|13027.5|12967.5|13027.5|12967.5|0
1627914790000|2021-08-02 14:33:10|13030|12970|13030|12970|13030|12970|13030|12970|0
1627914800000|2021-08-02 14:33:20|13031.3|12971.3|13032.5|12972.5|13032.5|12972.5|13031.3|12971.3|0
1627914820000|2021-08-02 14:33:40|||||||||1
1627914830000|2021-08-02 14:33:50|13036.4|12976.4|13047.5|12987.5|13047.5|12987.5|13036.4|12976.4|0
1627914840000|2021-08-02 14:34:00|13052.5|12992.5|13052.5|12992.5|13052.5|12992.5|13052.5|12992.5|0
1627914850000|2021-08-02 14:34:10|13042.1|12982.1|13032.5|12972.5|13042.1|12982.1|13032.5|12972.5|1
1627914860000|2021-08-02 14:34:20|13037.5|12977.5|13037.5|12977.5|13037.5|12977.5|13037.5|12977.5|0
1627914870000|2021-08-02 14:34:30|13042.5|12982.5|13042.5|12982.5|13042.5|12982.5|13042.5|12982.5|0
1627914900000|2021-08-02 14:35:00|13047.5|12987.5|13045|12985|13047.5|12987.5|13045|12985|1
1627914910000|2021-08-02 14:35:10|13041.1|12981.1|13022.5|12962.5|13041.1|12981.1|13022.5|12962.5|0
1627914940000|2021-08-02 14:35:40|13027.5|12967.5|13022.5|12962.5|13027.5|12967.5|13022.5|12962.5|2
1627914950000|2021-08-02 14:35:50|13023.8|12963.8|13027.5|12967.5|13033.4|12992.5|13023.8|12963.8|1
1627914960000|2021-08-02 14:36:00|13028.8|12968.8|13027.5|12967.5|13030|12970|13027.5|12967.5|0
1627914970000|2021-08-02 14:36:10|13022.5|12962.5|13012.5|12952.5|13022.5|12962.5|13012.5|12952.5|0
1627914980000|2021-08-02 14:36:20|13008.6|12948.6|13005|12945|13008.6|12948.6|13005|12945|0
1627915010000|2021-08-02 14:36:50|13005.5|12965.5|13005.5|12965.5|13005.5|12965.5|13005.5|12965.5|0
1627915020000|2021-08-02 14:37:00|13015|12975|13015|12975|13015|12975|13015|12975|0
1627915040000|2021-08-02 14:37:20|||||||||2
1627915100000|2021-08-02 14:38:20|||||||||2
1627915120000|2021-08-02 14:38:40|13005.5|12965.5|12946.6|12886.6|13005.5|12965.5|12941.8|12881.8|9
1627915140000|2021-08-02 14:39:00|12931.3|12891.3|12931.3|12891.3|12931.3|12891.3|12931.3|12891.3|0
1627915150000|2021-08-02 14:39:10|12927.7|12887.7|12927.7|12887.7|12927.7|12887.7|12927.7|12887.7|0
1627915160000|2021-08-02 14:39:20|||||||||6
1627915210000|2021-08-02 14:40:10|12928.9|12888.9|12928.9|12888.9|12928.9|12888.9|12928.9|12888.9|1
1627915230000|2021-08-02 14:40:30|12948|12908|12963.9|12903.9|12978.9|12918.9|12948|12903.9|3
1627915240000|2021-08-02 14:40:40|12965.1|12905.1|12965.1|12905.1|12965.1|12905.1|12965.1|12905.1|0
1627915250000|2021-08-02 14:40:50|12974.3|12914.3|12982.6|12922.6|12982.6|12922.6|12974.3|12914.3|0
1627915380000|2021-08-02 14:43:00|12981.3|12921.3|12966.3|12926.3|12981.3|12926.5|12962.6|12915.1|1
1627915390000|2021-08-02 14:43:10|12965.1|12925.1|12965.1|12925.1|12965.1|12925.1|12965.1|12925.1|0
1627915470000|2021-08-02 14:44:30|12965.2|12925.2|12965.2|12925.2|12965.2|12925.2|12965.2|12925.2|0
1627915520000|2021-08-02 14:45:20|12966|12906|12949.8|12889.8|12966|12906|12949.8|12889.8|1
1627915530000|2021-08-02 14:45:30|12942.7|12882.7|12931.3|12891.3|12942.7|12891.3|12931.3|12882.7|1
1627915540000|2021-08-02 14:45:40|12930.2|12890.2|12917.2|12893.2|12930.2|12894.3|12917.2|12887.7|1
1627915550000|2021-08-02 14:45:50|12914.7|12890.7|12912.2|12888.2|12914.7|12890.7|12912.2|12888.2|3
1627915560000|2021-08-02 14:46:00|12927.7|12887.7|12927.7|12887.7|12927.7|12887.7|12927.7|12887.7|7
1627915710000|2021-08-02 14:48:30|||||||||2
1627915720000|2021-08-02 14:48:40|12928.9|12888.9|12928.9|12888.9|12928.9|12888.9|12928.9|12888.9|0
1627915740000|2021-08-02 14:49:00|12963.7|12903.7|12980.1|12920.1|12982.7|12922.7|12963.7|12903.7|4
1627915750000|2021-08-02 14:49:10|12978.9|12918.9|12956.4|12896.4|12978.9|12918.9|12956.4|12896.4|0
1627915780000|2021-08-02 14:49:40|12961.4|12901.4|12961.4|12901.4|12961.4|12901.4|12961.4|12901.4|0
1627915800000|2021-08-02 14:50:00|12958.9|12898.9|12961.4|12901.4|12961.4|12901.4|12958.9|12898.9|1
1627915960000|2021-08-02 14:52:40|12959|12899|12959|12899|12959|12899|12959|12899|2
1627915980000|2021-08-02 14:53:00|12961.4|12901.4|12961.4|12901.4|12961.4|12901.4|12961.4|12901.4|0
1627915990000|2021-08-02 14:53:10|12962.7|12902.7|12956.4|12896.4|12963.9|12936.8|12953.8|12893.8|1
1627916010000|2021-08-02 14:53:30|12953.8|12893.8|12946.3|12886.3|12953.8|12893.8|12946.3|12886.3|0
1627916020000|2021-08-02 14:53:40|12931.4|12891.4|12931.4|12891.4|12931.4|12891.4|12931.4|12891.4|0
1627916030000|2021-08-02 14:53:50|12930.1|12890.1|12928.9|12888.9|12930.1|12890.1|12928.9|12888.9|0
1627916040000|2021-08-02 14:54:00|12919.6|12895.6|12920.9|12896.9|12920.9|12896.9|12919.6|12895.6|0
1627916050000|2021-08-02 14:54:10|12918.4|12894.4|12918.4|12894.4|12918.4|12894.4|12918.4|12894.4|0
1627916070000|2021-08-02 14:54:30|12935.9|12911.9|12973.9|12913.9|12973.9|12921.4|12935.9|12911.9|3
1627916080000|2021-08-02 14:54:40|12972.6|12912.6|12966.4|12906.4|12972.6|12912.6|12961.4|12901.4|1
1627916090000|2021-08-02 14:54:50|||||||||3
1627916200000|2021-08-02 14:56:40|12987.7|12927.7|12986.4|12926.4|12987.7|12927.7|12986.4|12926.4|1
1627916210000|2021-08-02 14:56:50|12978.9|12918.9|12981.4|12921.4|12981.4|12921.4|12970.1|12910.1|1
1627916220000|2021-08-02 14:57:00|12980.1|12920.1|12978.9|12918.9|12980.1|12920.1|12978.9|12918.9|0
1627916290000|2021-08-02 14:58:10|12994|12934|12991.4|12931.4|12996.5|12936.5|12991.4|12931.4|2
1627916330000|2021-08-02 14:58:50|12992.7|12932.7|12992.7|12932.7|12992.7|12932.7|12992.7|12932.7|0
1627916340000|2021-08-02 14:59:00|12993.9|12933.9|12993.9|12933.9|12993.9|12933.9|12993.9|12933.9|0
1627916390000|2021-08-02 14:59:50|12992.6|12932.6|12986.4|12926.4|12992.6|12932.6|12986.4|12926.4|0
1627916510000|2021-08-02 15:01:50|12983.9|12923.9|12983.9|12923.9|12983.9|12923.9|12983.9|12923.9|2
1627916520000|2021-08-02 15:02:00|12981.4|12921.4|12983.9|12923.9|12983.9|12923.9|12981.4|12921.4|1
1627916530000|2021-08-02 15:02:10|12982.6|12922.6|12991.3|12931.3|12991.3|12931.3|12980.1|12920.1|0
1627916540000|2021-08-02 15:02:20|12985.3|12925.3|12981.4|12921.4|12985.3|12925.3|12981.4|12921.4|1
1627916550000|2021-08-02 15:02:30|12978.9|12918.9|12978.9|12918.9|12978.9|12918.9|12978.9|12918.9|0
1627916740000|2021-08-02 15:05:40|||||||||1
1627916780000|2021-08-02 15:06:20|12977.6|12917.6|12976.4|12916.4|12977.6|12917.6|12976.4|12916.4|0
1627916830000|2021-08-02 15:07:10|12977.6|12917.6|12977.6|12917.6|12977.6|12917.6|12977.6|12917.6|0
1627916890000|2021-08-02 15:08:10|12978.9|12918.9|12980.1|12920.1|12980.1|12920.1|12978.9|12918.9|0
1627916900000|2021-08-02 15:08:20|12982.6|12922.6|12982.6|12922.6|12982.6|12922.6|12982.6|12922.6|0
1627916910000|2021-08-02 15:08:30|12985.2|12925.2|12977.6|12937.6|12986.3|12940.1|12977.6|12925.2|4
1627916920000|2021-08-02 15:08:40|12978.9|12938.9|12980.1|12940.1|12980.1|12940.1|12978.9|12938.9|0
1627916950000|2021-08-02 15:09:10|12974.6|12950.6|12974.6|12950.6|12974.6|12950.6|12974.6|12950.6|0
1627916990000|2021-08-02 15:09:50|12980.1|12920.1|12972.6|12912.6|12980.1|12920.1|12972.6|12912.6|1
1627917000000|2021-08-02 15:10:00|12955.1|12915.1|12955.1|12915.1|12955.1|12915.1|12955.1|12915.1|0
1627917020000|2021-08-02 15:10:20|12945.8|12921.8|12945.8|12921.8|12945.8|12921.8|12945.8|12921.8|0
1627917030000|2021-08-02 15:10:30|12944.6|12920.6|12944.6|12920.6|12944.6|12920.6|12944.6|12920.6|0
1627917040000|2021-08-02 15:10:40|12947.1|12923.1|12947.1|12923.1|12947.1|12923.1|12947.1|12923.1|1
1627917050000|2021-08-02 15:10:50|12948.4|12924.4|12957.1|12933.1|12957.1|12933.1|12948.4|12924.4|3
1627917060000|2021-08-02 15:11:00|13000.1|12940.1|13007.6|12947.6|13007.6|12947.6|13000.1|12940.1|1
1627917070000|2021-08-02 15:11:10|12997.6|12957.6|13000.1|12940.1|13000.1|12957.6|12997.6|12940.1|2
1627917080000|2021-08-02 15:11:20|12998.8|12938.8|13002.6|12942.6|13002.6|12942.6|12997.6|12937.6|1
1627917090000|2021-08-02 15:11:30|13000.1|12940.1|12997.6|12937.6|13000.1|12940.1|12997.6|12937.6|2
1627917100000|2021-08-02 15:11:40|13000.1|12940.1|13002.6|12942.6|13002.6|12952.6|12992.6|12940|0
1627917120000|2021-08-02 15:12:00|12997.6|12937.6|12996.3|12936.3|12997.6|12937.6|12996.3|12936.3|0
1627917130000|2021-08-02 15:12:10|12995.1|12935.1|12997.6|12937.6|12997.6|12937.6|12995.1|12935.1|0
1627917150000|2021-08-02 15:12:30|12992.6|12952.6|12992.6|12952.6|12992.6|12952.6|12992.6|12952.6|0
1627917170000|2021-08-02 15:12:50|12995.1|12955.1|12988.4|12964.4|12995.1|12964.4|12988.4|12955.1|0
1627917180000|2021-08-02 15:13:00|12989.6|12965.6|12989.6|12965.6|12989.6|12965.6|12989.6|12965.6|2
1627917210000|2021-08-02 15:13:30|12995|12955|12998.8|12938.8|13001.3|12955|12995|12938.8|0
1627917220000|2021-08-02 15:13:40|12997.6|12937.6|12997.6|12937.6|12997.6|12937.6|12997.6|12937.6|0
1627917280000|2021-08-02 15:14:40|12992.6|12932.6|12995.1|12935.1|12995.1|12935.1|12992.6|12932.6|0
1627917310000|2021-08-02 15:15:10|12993.8|12933.8|12992.6|12932.6|12993.8|12933.8|12992.6|12932.6|0
1627917340000|2021-08-02 15:15:40|||||||||1
1627917400000|2021-08-02 15:16:40|12998.6|12938.6|12977.6|12937.6|12999.9|12939.9|12977.6|12930.1|11
1627917410000|2021-08-02 15:16:50|12974.6|12950.6|12979.6|12955.6|12979.6|12955.6|12974.6|12950.6|1
1627917420000|2021-08-02 15:17:00|12980.9|12956.9|13024.1|12964.1|13024.1|12964.1|12980.9|12950.6|1
1627917430000|2021-08-02 15:17:10|13016.7|12976.7|13016.1|12992.1|13016.7|12992.1|13016.1|12976.7|0
1627917440000|2021-08-02 15:17:20|13021.4|12981.4|13026.4|12966.4|13026.4|12981.4|13021.4|12966.4|1
1627917450000|2021-08-02 15:17:30|13024.1|12964.1|13018.4|12958.4|13024.1|12970.5|13010.5|12956.6|1
1627917460000|2021-08-02 15:17:40|13005.3|12945.3|13005.3|12945.3|13005.3|12945.3|13005.3|12945.3|0
1627917490000|2021-08-02 15:18:10|13001.5|12941.5|13000.1|12940.1|13002.6|12942.6|13000.1|12940.1|0
1627917500000|2021-08-02 15:18:20|13002.8|12942.8|13010.1|12950.1|13010.1|12950.1|13002.8|12942.8|0
1627917550000|2021-08-02 15:19:10|13010.2|12950.2|13010.2|12950.2|13010.2|12950.2|13010.2|12950.2|0
1627917560000|2021-08-02 15:19:20|13007.5|12947.5|12993.8|12953.8|13007.5|12953.8|12993.8|12945.2|0
1627917570000|2021-08-02 15:19:30|12992.7|12952.7|12991.5|12931.5|12996.1|12952.7|12991.5|12931.5|0
1627917580000|2021-08-02 15:19:40|12992.7|12932.7|12992.7|12932.7|12992.7|12932.7|12992.7|12932.7|0
1627917710000|2021-08-02 15:21:50|12990|12930|12987.7|12927.7|12990|12930|12987.7|12927.7|0
1627917740000|2021-08-02 15:22:20|13008.5|12948.5|12997.7|12937.7|13008.5|12948.5|12997.7|12937.7|4
1627917750000|2021-08-02 15:22:30|12995.2|12935.2|12992.7|12932.7|12995.2|12935.2|12992.7|12932.7|0
1627917760000|2021-08-02 15:22:40|12990.2|12930.2|12990.2|12930.2|12990.2|12930.2|12987.7|12927.7|0
1627917850000|2021-08-02 15:24:10|12988.9|12928.9|12987.7|12927.7|12988.9|12928.9|12987.7|12927.7|0
1627917890000|2021-08-02 15:24:50|12982.2|12958.2|13019.1|12959.1|13019.1|12959.1|12982.2|12958.2|1
1627917930000|2021-08-02 15:25:30|13026|13002|13094.5|13070.5|13095.8|13071.8|13026|12995.7|24
1627917940000|2021-08-02 15:25:40|13095.6|13071.6|13069.8|13009.8|13103.1|13079.1|13057.5|12997.5|17
1627917960000|2021-08-02 15:26:00|13067.5|13007.5|13075.3|13015.3|13075.3|13015.3|13067.5|13007.5|0
1627917970000|2021-08-02 15:26:10|13082.5|13022.5|13082.5|13022.5|13082.5|13022.5|13082.5|13022.5|0
1627918030000|2021-08-02 15:27:10|13081.3|13021.3|13081.3|13021.3|13098.8|13038.8|13081.3|13021.3|4
1627918040000|2021-08-02 15:27:20|13082.6|13022.6|13081.3|13021.3|13083.8|13023.8|13081.3|13021.3|0
1627918100000|2021-08-02 15:28:20|13082.5|13022.5|13082.5|13022.5|13082.5|13022.5|13082.5|13022.5|3
1627918140000|2021-08-02 15:29:00|13067.5|13007.5|13067.5|13007.5|13067.5|13007.5|13067.5|13007.5|1
1627918170000|2021-08-02 15:29:30|13066.2|13006.2|13065|13005|13066.2|13006.2|13065|13005|0
1627918180000|2021-08-02 15:29:40|13063.7|13003.7|13067.5|13007.5|13067.5|13007.5|13062.5|13002.5|0
1627918190000|2021-08-02 15:29:50|13066.2|13006.2|13062.5|13002.5|13066.2|13006.2|13062.5|13002.5|0
1627918230000|2021-08-02 15:30:30|13063.8|13003.8|13065|13005|13065|13005|13063.8|13003.8|0
1627918250000|2021-08-02 15:30:50|13062.5|13002.5|13068.8|13008.8|13068.8|13008.8|13062.5|13002.5|0
1627918260000|2021-08-02 15:31:00|13070|13010|13058.8|13018.8|13075|13018.8|13056.3|13003.8|0
1627918270000|2021-08-02 15:31:10|13002|12978|13004.6|12980.6|13004.6|12980.6|12999.6|12975.6|10
1627918280000|2021-08-02 15:31:20|13051.4|12991.4|13053.9|12993.9|13053.9|12993.9|13051.4|12991.4|9
1627918290000|2021-08-02 15:31:30|13059.1|12999.1|13058.8|12998.8|13063.9|13003.9|13058.8|12998.8|0
1627918300000|2021-08-02 15:31:40|13055.1|12995.1|13040.2|12980.2|13055.1|12995.1|13040.2|12980.2|2
1627918320000|2021-08-02 15:32:00|13042.8|12982.8|13045.2|12985.2|13045.2|12985.2|13042.8|12982.8|0
1627918340000|2021-08-02 15:32:20|13040.2|12980.2|13040.2|12980.2|13040.2|12980.2|13040.2|12980.2|1
1627918370000|2021-08-02 15:32:50|13041.5|12981.5|13047.7|12987.7|13047.7|12987.7|13041.5|12981.5|0
1627918380000|2021-08-02 15:33:00|13050.2|12990.2|13042.7|12982.7|13050.2|12990.2|13042.7|12982.7|0
1627918500000|2021-08-02 15:35:00|13040.5|13000.5|13033.9|12973.9|13046.4|13006.4|13033.9|12973.9|2
1627918510000|2021-08-02 15:35:10|13032.7|12972.7|13032.7|12972.7|13032.7|12972.7|13032.7|12972.7|0
1627918520000|2021-08-02 15:35:20|13025.3|12985.3|13027.7|12987.7|13027.7|12987.7|13025.3|12985.3|0
1627918630000|2021-08-02 15:37:10|13028.9|12988.9|13028.9|12988.9|13028.9|12988.9|13028.9|12988.9|1
1627918640000|2021-08-02 15:37:20|13027.6|12987.6|13026.4|12986.4|13027.6|12987.6|13026.4|12986.4|0
1627918660000|2021-08-02 15:37:40|13027.6|12967.6|13011.4|12971.4|13027.6|12971.4|13011.4|12967.6|1
1627918770000|2021-08-02 15:39:30|13000.9|12976.9|13000.9|12976.9|13000.9|12976.9|13000.9|12976.9|0
1627918810000|2021-08-02 15:40:10|13041.4|12981.4|13031.4|12971.4|13041.4|12981.4|13031.4|12971.4|3
1627918990000|2021-08-02 15:43:10|13033.8|12973.8|13036.4|12976.4|13036.4|12976.4|13033.8|12973.8|3
1627919000000|2021-08-02 15:43:20|13023.6|12999.6|13028.4|13004.4|13028.4|13004.4|13023.6|12999.6|1
1627919010000|2021-08-02 15:43:30|13056.5|12996.5|13056.5|12996.5|13056.5|12996.5|13056.5|12996.5|1
1627919020000|2021-08-02 15:43:40|13061.5|13001.5|13061.5|13001.5|13061.5|13001.5|13061.5|13001.5|0
1627919100000|2021-08-02 15:45:00|13057.7|12997.7|13057.7|12997.7|13057.7|12997.7|13057.7|12997.7|0
1627919190000|2021-08-02 15:46:30|13056.4|12996.4|13056.4|12996.4|13057.7|12997.7|13056.4|12996.4|1
1627919320000|2021-08-02 15:48:40|13053.9|12993.9|13053.9|12993.9|13053.9|12993.9|13051.4|12991.4|1
1627919350000|2021-08-02 15:49:10|13051.3|12991.3|13048.9|12988.9|13051.3|12991.3|13048.9|12988.9|0
1627919460000|2021-08-02 15:51:00|13051.4|12991.4|13053.9|12993.9|13053.9|12993.9|13051.4|12991.4|0
1627919470000|2021-08-02 15:51:10|13056.4|12996.4|13047.8|13007.8|13056.4|13007.8|13047.8|12996.4|0
1627919490000|2021-08-02 15:51:30|13048.9|13008.9|13048.9|13008.9|13048.9|13008.9|13048.9|13008.9|0
1627919500000|2021-08-02 15:51:40|13049|13009|13051.5|13011.5|13051.5|13011.5|13049|13009|0
1627919510000|2021-08-02 15:51:50|13044.8|13020.8|13046|13022|13046|13022|13044.8|13020.8|0
1627919520000|2021-08-02 15:52:00|13048.5|13024.5|13084.1|13024.1|13084.1|13031.6|13048.5|13024.1|1
1627919530000|2021-08-02 15:52:10|13089.1|13029.1|13089.1|13029.1|13089.1|13029.1|13089.1|13029.1|0
1627919540000|2021-08-02 15:52:20|13081.6|13041.6|13081.6|13041.6|13081.6|13041.6|13081.6|13041.6|0
1627919570000|2021-08-02 15:52:50|13089.1|13029.1|13085.3|13025.3|13089.1|13029.1|13085.3|13025.3|0
1627919580000|2021-08-02 15:53:00|13072.8|13012.8|13072.8|13012.8|13072.8|13012.8|13072.8|13012.8|10
1627919590000|2021-08-02 15:53:10|13079.1|13019.1|13084.1|13024.1|13084.1|13024.1|13079.1|13019.1|0
1627919600000|2021-08-02 15:53:20|13085.4|13025.4|13083.8|13023.8|13089.1|13037.8|13077.8|13023.8|0
1627919610000|2021-08-02 15:53:30|13080.3|13020.3|13076.6|13016.6|13080.3|13020.3|13075.3|13015.3|1
1627919620000|2021-08-02 15:53:40|13079.2|13019.2|13084.1|13024.1|13084.1|13024.1|13079.2|13019.2|0
1627919640000|2021-08-02 15:54:00|13080.3|13020.3|13080.3|13020.3|13080.3|13020.3|13080.3|13020.3|4
1627919650000|2021-08-02 15:54:10|13082.9|13022.9|13086.6|13026.6|13086.6|13026.6|13082.9|13022.9|2
1627919670000|2021-08-02 15:54:30|13087.9|13027.9|13089.1|13029.1|13089.1|13029.1|13087.9|13027.9|0
1627919680000|2021-08-02 15:54:40|13082.8|13022.8|13082.8|13022.8|13082.8|13022.8|13082.8|13022.8|0
1627919690000|2021-08-02 15:54:50|13072.8|13012.8|13076.6|13016.6|13076.6|13016.6|13072.8|13012.8|0
1627919740000|2021-08-02 15:55:40|13079.2|13019.2|13081.6|13021.6|13081.6|13021.6|13079.2|13019.2|0
1627919800000|2021-08-02 15:56:40|13084.2|13024.2|13085.4|13025.4|13086.6|13026.6|13084.2|13024.2|1
1627919810000|2021-08-02 15:56:50|13082.7|13022.7|13084.1|13024.1|13084.1|13024.1|13081.7|13021.7|2
1627919820000|2021-08-02 15:57:00|13089.1|13029.1|13089.1|13029.1|13089.1|13029.1|13084.1|13024.1|0
1627919830000|2021-08-02 15:57:10|13081.7|13041.7|13081.7|13041.7|13081.7|13041.7|13081.7|13041.7|0
1627919850000|2021-08-02 15:57:30|13084.1|13044.1|13094.2|13054.2|13094.2|13054.2|13084.1|13044.1|1
1627919870000|2021-08-02 15:57:50|13115.9|13055.9|13136.6|13076.6|13136.6|13076.6|13115.9|13055.9|0
1627919880000|2021-08-02 15:58:00|13137.8|13077.8|13140.3|13080.3|13140.3|13080.3|13135.3|13075.3|0
1627919900000|2021-08-02 15:58:20|13144.2|13084.2|13147.8|13087.8|13147.8|13087.8|13144.2|13084.2|0
1627919920000|2021-08-02 15:58:40|13140|13080|13132.8|13072.8|13140|13080|13132.8|13072.8|2
1627919950000|2021-08-02 15:59:10|13126.3|13066.3|13122.9|13062.9|13126.3|13066.3|13119.1|13059.1|2
1627919960000|2021-08-02 15:59:20|13126.7|13066.7|13136.6|13076.6|13136.6|13076.6|13126.7|13066.7|0
1627919970000|2021-08-02 15:59:30|13126.2|13066.2|13117.9|13057.9|13126.2|13066.2|13117.9|13057.9|0
1627919980000|2021-08-02 15:59:40|13115.3|13055.3|13102.8|13042.8|13115.3|13055.3|13102.8|13042.8|0
1627920000000|2021-08-02 16:00:00|13101.6|13041.6|13114.1|13054.1|13114.1|13054.1|13101.6|13041.6|0
1627920020000|2021-08-02 16:00:20|13125.4|13065.4|13125.4|13065.4|13125.4|13065.4|13125.4|13065.4|0
1627920040000|2021-08-02 16:00:40|13126.7|13066.7|13132.9|13072.9|13132.9|13072.9|13126.7|13066.7|0
1627920050000|2021-08-02 16:00:50|13134.2|13074.2|13131.7|13071.7|13134.2|13074.2|13127.9|13067.9|0
1627920060000|2021-08-02 16:01:00|13135.6|13075.6|13139.2|13079.2|13139.2|13079.2|13135.6|13075.6|0
1627920070000|2021-08-02 16:01:10|13131.7|13071.7|13134.2|13074.2|13134.2|13074.2|13131.7|13071.7|0
1627920080000|2021-08-02 16:01:20|13135.5|13075.5|13112.9|13052.9|13136.7|13076.7|13112.9|13052.9|0
1627920100000|2021-08-02 16:01:40|13115.4|13055.4|13115.4|13055.4|13115.4|13055.4|13115.4|13055.4|0
1627920120000|2021-08-02 16:02:00|13114.1|13054.1|13116.7|13056.7|13116.7|13056.7|13114.1|13054.1|1
1627920130000|2021-08-02 16:02:10|13117.9|13057.9|13117.9|13057.9|13117.9|13057.9|13117.9|13057.9|0
1627920170000|2021-08-02 16:02:50|13109.2|13049.2|13109.2|13049.2|13109.2|13049.2|13109.2|13049.2|0
1627920180000|2021-08-02 16:03:00|13111.8|13051.8|13114.2|13054.2|13114.2|13054.2|13111.8|13051.8|0
1627920210000|2021-08-02 16:03:30|13116.8|13056.8|13119.2|13059.2|13119.2|13059.2|13116.8|13056.8|0
1627920250000|2021-08-02 16:04:10|13116.8|13056.8|13116.8|13056.8|13116.8|13056.8|13116.8|13056.8|1
1627920260000|2021-08-02 16:04:20|13118.1|13058.1|13116.8|13056.8|13119.3|13059.3|13116.8|13056.8|2
1627920350000|2021-08-02 16:05:50|13100.4|13060.4|13090.4|13050.4|13114.3|13060.4|13079.9|13035.4|4
1627920360000|2021-08-02 16:06:00|13097.8|13037.8|13114.3|13054.3|13114.3|13054.3|13097.8|13037.8|0
1627920380000|2021-08-02 16:06:20|13116.8|13056.8|13120.5|13060.5|13121.8|13061.8|13116.8|13056.8|0
1627920390000|2021-08-02 16:06:30|13121.8|13061.8|13121.8|13061.8|13121.8|13061.8|13121.8|13061.8|0
1627920420000|2021-08-02 16:07:00|13124.3|13064.3|13120.5|13060.5|13124.3|13064.3|13120.5|13060.5|0
1627920430000|2021-08-02 16:07:10|13117.9|13057.9|13115.5|13055.5|13117.9|13064.4|13078.8|13054.8|2
1627920500000|2021-08-02 16:08:20|13118|13058|13118|13058|13118|13058|13118|13058|0
1627920510000|2021-08-02 16:08:30|13119.3|13059.3|13119.3|13059.3|13119.3|13059.3|13119.3|13059.3|0
1627920520000|2021-08-02 16:08:40|13121.8|13061.8|13124.3|13064.3|13124.3|13064.3|13121.8|13061.8|0
1627920530000|2021-08-02 16:08:50|13116.8|13076.8|13116.8|13076.8|13116.8|13076.8|13116.8|13076.8|0
1627920540000|2021-08-02 16:09:00|13113|13073|13113|13073|13113|13073|13113|13073|0
1627920550000|2021-08-02 16:09:10|||||||||1
1627920560000|2021-08-02 16:09:20|13113.9|13053.9|13108|13048|13113.9|13053.9|13108|13048|3
1627920580000|2021-08-02 16:09:40|13109.3|13049.3|13108|13048|13109.3|13049.3|13108|13048|1
1627920590000|2021-08-02 16:09:50|13109.3|13049.3|13110.6|13050.6|13110.6|13050.6|13109.3|13049.3|1
1627920610000|2021-08-02 16:10:10|13105.6|13045.6|13108.1|13048.1|13108.1|13048.1|13105.6|13045.6|0
1627920630000|2021-08-02 16:10:30|13110.5|13050.5|13110.5|13050.5|13110.5|13050.5|13110.5|13050.5|0
1627920670000|2021-08-02 16:11:10|13115.5|13055.5|13114.2|13054.2|13115.5|13055.5|13114.2|13054.2|1
1627920680000|2021-08-02 16:11:20|13115.6|13055.6|13118|13058|13118|13058|13110.5|13050.5|0
1627920690000|2021-08-02 16:11:30|13123.2|13063.2|13135.5|13075.5|13135.5|13075.5|13123.2|13063.2|0
1627920700000|2021-08-02 16:11:40|13130.3|13070.3|13120.5|13060.5|13130.3|13070.3|13115.5|13055.5|0
1627920720000|2021-08-02 16:12:00|13119.3|13059.3|13119.3|13059.3|13119.3|13059.3|13119.3|13059.3|0
1627920770000|2021-08-02 16:12:50|13121.8|13061.8|13121.8|13061.8|13121.8|13061.8|13121.8|13061.8|0
1627920850000|2021-08-02 16:14:10|13120.6|13060.6|13119.3|13059.3|13120.6|13060.6|13119.3|13059.3|2
1627920870000|2021-08-02 16:14:30|13118|13058|13118|13058|13118|13058|13118|13058|2
1627920920000|2021-08-02 16:15:20|13125.5|13065.5|13125.5|13065.5|13125.5|13065.5|13125.5|13065.5|0
1627921000000|2021-08-02 16:16:40|13129.1|13089.1|13125.5|13065.5|13129.1|13089.1|13125.5|13065.5|1
1627921040000|2021-08-02 16:17:20|13121.6|13061.6|13109.2|13049.2|13121.6|13061.6|13109.2|13049.2|2
1627921060000|2021-08-02 16:17:40|13104.5|13044.5|13104.5|13044.5|13104.5|13044.5|13104.5|13044.5|0
1627921140000|2021-08-02 16:19:00|||||||||1
1627921150000|2021-08-02 16:19:10|13092|13032|13069.3|13029.3|13092|13032|13069.3|13021.8|1
1627921160000|2021-08-02 16:19:20|13074.4|13014.4|13074.4|13014.4|13074.4|13014.4|13074.4|13014.4|0
1627921170000|2021-08-02 16:19:30|13073.2|13013.2|13073.2|13013.2|13073.2|13013.2|13073.2|13013.2|0
1627921180000|2021-08-02 16:19:40|13060.5|13020.5|13039.8|13015.8|13060.5|13024.6|13039.8|13015.8|3
1627921190000|2021-08-02 16:19:50|13038.6|13014.6|13046.6|12986.6|13046.6|13017.1|13038.6|12986.6|4
1627921200000|2021-08-02 16:20:00|13036.6|12976.6|13031.4|12971.4|13036.6|12976.6|13031.4|12971.4|0
1627921210000|2021-08-02 16:20:10|13026.6|12966.6|13021.8|12961.8|13026.6|12966.6|13021.8|12961.8|0
1627921240000|2021-08-02 16:20:40|13014.3|12974.3|13015.5|12975.5|13016.8|12976.8|13014.3|12974.3|0
1627921250000|2021-08-02 16:20:50|13014.3|12974.3|13021.8|12961.8|13021.8|12974.3|13014.3|12961.8|0
1627921340000|2021-08-02 16:22:20|13016.5|12956.5|13010.4|12950.4|13016.5|12956.5|13010.4|12950.4|2
1627921350000|2021-08-02 16:22:30|12996.7|12956.7|12996.7|12956.7|12996.7|12956.7|12996.7|12956.7|0
1627921380000|2021-08-02 16:23:00|13002.7|12942.7|12975.4|12915.4|13006.7|12954.4|12973.6|12914.2|16
1627921390000|2021-08-02 16:23:10|12971.6|12911.6|12959.1|12919.1|12971.6|12919.1|12959.1|12911.6|2
1627921400000|2021-08-02 16:23:20|12957.7|12917.7|12943.6|12919.6|12957.7|12922.1|12943.6|12916.6|2
1627921410000|2021-08-02 16:23:30|12949.5|12925.5|12974.1|12914.1|12974.1|12925.5|12949.5|12914.1|3
1627921420000|2021-08-02 16:23:40|12976.6|12916.6|12976.6|12916.6|12976.6|12916.6|12976.6|12916.6|0
1627921440000|2021-08-02 16:24:00|12963.9|12923.9|12963.9|12923.9|12963.9|12923.9|12963.9|12923.9|0
1627921450000|2021-08-02 16:24:10|12961.6|12921.6|12961.6|12921.6|12961.6|12921.6|12961.6|12921.6|0
1627921530000|2021-08-02 16:25:30|12954.9|12930.9|12954.9|12930.9|12954.9|12930.9|12954.9|12930.9|1
1627921540000|2021-08-02 16:25:40|12958.6|12934.6|13009.2|12949.2|13009.2|12949.2|12958.6|12934.6|3
1627921550000|2021-08-02 16:25:50|13007.9|12947.9|13016.7|12956.7|13016.7|12956.7|13007.9|12947.9|0
1627921570000|2021-08-02 16:26:10|13011.5|12951.5|13006.5|12946.5|13011.5|12951.5|13004|12944|0
1627921580000|2021-08-02 16:26:20|13007.8|12947.8|13007.8|12947.8|13007.8|12947.8|13006.5|12946.5|0
1627921590000|2021-08-02 16:26:30|13004|12944|13005.3|12945.3|13006.5|12946.5|13002.8|12942.8|0
1627921600000|2021-08-02 16:26:40|13005.2|12945.2|13001.5|12941.5|13006.5|12946.5|13001.5|12941.5|0
1627921640000|2021-08-02 16:27:20|12994.3|12934.3|12989.1|12929.1|12994.3|12934.3|12989.1|12929.1|1
1627921650000|2021-08-02 16:27:30|12991.6|12931.6|12989.1|12929.1|12991.6|12931.6|12989.1|12929.1|1
1627921660000|2021-08-02 16:27:40|12986.6|12926.6|12966.6|12906.6|12986.6|12926.6|12962.9|12902.9|20
1627921710000|2021-08-02 16:28:30|12965.4|12905.4|12966.7|12906.7|12966.7|12906.7|12965.4|12905.4|1
1627921720000|2021-08-02 16:28:40|12965.4|12905.4|12960.5|12900.5|12966.7|12906.7|12956.6|12896.6|0
1627921740000|2021-08-02 16:29:00|12964.1|12904.1|12964.1|12904.1|12964.1|12904.1|12964.1|12904.1|0
1627921760000|2021-08-02 16:29:20|||||||||1
1627921830000|2021-08-02 16:30:30|12965.3|12905.3|12965.3|12905.3|12965.3|12905.3|12965.3|12905.3|0
1627921860000|2021-08-02 16:31:00|12964.1|12904.1|12964.1|12904.1|12964.1|12904.1|12964.1|12904.1|0
1627921870000|2021-08-02 16:31:10|||||||||4
1627921890000|2021-08-02 16:31:30|||||||||1
1627921920000|2021-08-02 16:32:00|12954.1|12894.1|12950.2|12890.2|12954.1|12894.1|12947.8|12887.8|0
1627921930000|2021-08-02 16:32:10|12946.6|12886.6|12946.6|12886.6|12946.6|12886.6|12946.6|12886.6|0
1627921970000|2021-08-02 16:32:50|12944.1|12884.1|12944.1|12884.1|12944.1|12884.1|12944.1|12884.1|1
1627921980000|2021-08-02 16:33:00|12937.9|12877.9|12935.3|12875.3|12937.9|12877.9|12935.3|12875.3|2
1627921990000|2021-08-02 16:33:10|12932.9|12872.9|12932.9|12872.9|12932.9|12872.9|12932.9|12872.9|0
1627922000000|2021-08-02 16:33:20|12937.9|12877.9|12937.9|12877.9|12937.9|12877.9|12937.9|12877.9|1
1627922040000|2021-08-02 16:34:00|12947|12887|12974.1|12914.1|12975.4|12915.4|12947|12887|2
1627922050000|2021-08-02 16:34:10|12972.9|12912.9|12972.9|12912.9|12972.9|12912.9|12972.9|12912.9|0
1627922070000|2021-08-02 16:34:30|12971.6|12911.6|12956.6|12896.6|12971.6|12911.6|12956.6|12896.6|2
1627922080000|2021-08-02 16:34:40|12976.6|12916.6|12945.1|12885.1|12976.6|12916.6|12945.1|12885.1|1
1627922090000|2021-08-02 16:34:50|12942.9|12882.9|12942.9|12882.9|12942.9|12882.9|12942.9|12882.9|0
1627922100000|2021-08-02 16:35:00|12952|12892|12960.4|12900.4|12960.4|12900.4|12952|12892|2
1627922110000|2021-08-02 16:35:10|12965.4|12905.4|12965.4|12905.4|12965.4|12905.4|12965.4|12905.4|0
1627922120000|2021-08-02 16:35:20|||||||||3
1627922130000|2021-08-02 16:35:30|12962.9|12922.9|12962.9|12922.9|12962.9|12922.9|12962.9|12922.9|0
1627922140000|2021-08-02 16:35:40|12961.2|12901.2|12961.2|12901.2|12961.2|12901.2|12961.2|12901.2|0
1627922160000|2021-08-02 16:36:00|12950.4|12890.4|12950.4|12890.4|12950.4|12890.4|12950.4|12890.4|0
1627922170000|2021-08-02 16:36:10|12955.4|12895.4|12955.8|12915.8|12955.8|12915.8|12955.4|12895.4|0
1627922190000|2021-08-02 16:36:30|12965.4|12925.4|12989.1|12929.1|12989.1|12964.6|12965.4|12925.4|4
1627922210000|2021-08-02 16:36:50|12984.1|12924.1|12984.1|12924.1|12984.1|12924.1|12984.1|12924.1|0
1627922340000|2021-08-02 16:39:00|12976.1|12952.1|12976.1|12952.1|12976.1|12952.1|12976.1|12952.1|0
1627922530000|2021-08-02 16:42:10|12980.9|12956.9|12976.1|12952.1|12980.9|12956.9|12976.1|12952.1|1
1627922540000|2021-08-02 16:42:20|12972.4|12948.4|12989.5|12949.5|12989.5|12949.5|12972.4|12948.4|4
1627922550000|2021-08-02 16:42:30|12997.9|12957.9|12997.9|12957.9|12997.9|12957.9|12997.9|12957.9|0
1627922610000|2021-08-02 16:43:30|13000.4|12940.4|13000.4|12940.4|13000.4|12940.4|13000.4|12940.4|0
1627922630000|2021-08-02 16:43:50|||||||||3
1627922710000|2021-08-02 16:45:10|12989.1|12949.1|12985.4|12945.4|12989.1|12949.1|12985.4|12945.4|0
1627922800000|2021-08-02 16:46:40|12979.4|12939.4|12964.2|12924.2|12984.2|12939.4|12964.2|12924.2|1
1627922940000|2021-08-02 16:49:00|12953.7|12929.7|12953.7|12929.7|12953.7|12929.7|12953.7|12929.7|0
1627923020000|2021-08-02 16:50:20|12952.4|12928.4|12984.2|12924.2|12994.2|12934.2|12951.2|12924.2|3
1627923120000|2021-08-02 16:52:00|12984.3|12924.3|12984.3|12924.3|12984.3|12924.3|12984.3|12924.3|0
1627923170000|2021-08-02 16:52:50|12983|12923|12979.3|12919.3|12983|12923|12979.3|12919.3|0
1627923280000|2021-08-02 16:54:40|12948.8|12924.8|12941.8|12881.8|12951.3|12927.3|12941.8|12881.8|2
1627923300000|2021-08-02 16:55:00|12976.8|12916.8|12956.8|12896.8|12976.8|12916.8|12956.8|12896.8|2
1627923360000|2021-08-02 16:56:00|12966.8|12906.8|12966.8|12906.8|12966.8|12906.8|12966.8|12906.8|0
1627923380000|2021-08-02 16:56:20|12959.3|12899.3|12959.3|12899.3|12959.3|12899.3|12959.3|12899.3|1
1627923440000|2021-08-02 16:57:20|12951.8|12911.8|12949.3|12909.3|12951.8|12911.8|12949.3|12909.3|2
1627923450000|2021-08-02 16:57:30|12938.7|12914.7|12935|12911|12938.7|12914.7|12931.3|12907.3|4
1627923460000|2021-08-02 16:57:40|12933.8|12909.8|12949.3|12909.3|12949.3|12909.8|12933.8|12909.3|1
1627923470000|2021-08-02 16:57:50|12938.7|12914.7|12924.3|12884.3|12938.7|12914.7|12924.3|12884.3|3
1627923500000|2021-08-02 16:58:20|12931.5|12891.5|12949.3|12889.3|12949.3|12891.5|12931.5|12889.3|2
1627923520000|2021-08-02 16:58:40|12951.8|12891.8|12954.3|12894.3|12954.3|12894.3|12951.8|12891.8|0
1627923530000|2021-08-02 16:58:50|12949.3|12889.3|12946.8|12886.8|12949.3|12889.3|12946.8|12886.8|0
1627923600000|2021-08-02 17:00:00|12945.5|12885.5|12944.3|12884.3|12945.5|12885.5|12944.3|12884.3|0
1627923710000|2021-08-02 17:01:50|12946.7|12886.7|12946.7|12886.7|12946.7|12886.7|12946.7|12886.7|1
1627923830000|2021-08-02 17:03:50|||||||||1
1627923850000|2021-08-02 17:04:10|||||||||1
1627923860000|2021-08-02 17:04:20|12946.6|12906.6|12929.2|12889.2|12953.7|12918.5|12929.2|12889.2|1
1627923870000|2021-08-02 17:04:30|12929.1|12889.1|12931.6|12891.6|12947.9|12894.6|12917.3|12880.6|18
1627923880000|2021-08-02 17:04:40|12930.4|12890.4|12927.9|12887.9|12942.9|12890.4|12927.9|12882.9|5
1627923890000|2021-08-02 17:04:50|||||||||4
1627923900000|2021-08-02 17:05:00|||||||||1
1627923910000|2021-08-02 17:05:10|||||||||1
1627923940000|2021-08-02 17:05:40|||||||||1
1627923960000|2021-08-02 17:06:00|12952.9|12892.9|12952.9|12892.9|12952.9|12892.9|12952.9|12892.9|2
1627923970000|2021-08-02 17:06:10|||||||||1
1627924010000|2021-08-02 17:06:50|||||||||1
1627924040000|2021-08-02 17:07:20|12935.4|12895.4|12942.9|12882.9|12942.9|12895.4|12935.4|12882.9|0
1627924050000|2021-08-02 17:07:30|12931.6|12891.6|12927.9|12887.9|12931.6|12891.6|12927.9|12887.9|1
1627924100000|2021-08-02 17:08:20|||||||||1
1627924140000|2021-08-02 17:09:00|||||||||3
1627924150000|2021-08-02 17:09:10|12929.1|12889.1|12929.1|12889.1|12929.1|12889.1|12929.1|12889.1|1
1627924210000|2021-08-02 17:10:10|12927.9|12887.9|12927.9|12887.9|12927.9|12887.9|12927.9|12887.9|1
1627924270000|2021-08-02 17:11:10|||||||||1
1627924320000|2021-08-02 17:12:00|||||||||6
1627924330000|2021-08-02 17:12:10|||||||||1
1627924350000|2021-08-02 17:12:30|12910.8|12886.8|12904.9|12880.9|12910.8|12886.8|12902.4|12878.4|10
1627924360000|2021-08-02 17:12:40|12935.9|12875.9|12947.9|12887.9|12947.9|12887.9|12935.9|12875.9|2
1627924390000|2021-08-02 17:13:10|12952.9|12892.9|12955.5|12895.5|12955.5|12895.5|12952.9|12892.9|3
1627924400000|2021-08-02 17:13:20|12957.9|12897.9|12957.9|12897.9|12957.9|12897.9|12957.9|12897.9|1
1627924490000|2021-08-02 17:14:50|||||||||1
1627924520000|2021-08-02 17:15:20|12948.6|12924.6|12948.6|12924.6|12948.6|12924.6|12948.6|12924.6|0
1627924530000|2021-08-02 17:15:30|12951.2|12927.2|12957.9|12897.9|12957.9|12929.6|12951.2|12897.9|2
1627924580000|2021-08-02 17:16:20|||||||||1
1627924630000|2021-08-02 17:17:10|12945.4|12905.4|12945.4|12905.4|12945.4|12905.4|12945.4|12905.4|0
1627924640000|2021-08-02 17:17:20|12939.4|12899.4|12947.9|12887.9|12947.9|12899.4|12939.4|12882.9|5
1627924680000|2021-08-02 17:18:00|12950.4|12890.4|12950.4|12890.4|12950.4|12890.4|12950.4|12890.4|1
1627924690000|2021-08-02 17:18:10|12949.1|12889.1|12947.9|12887.9|12950.4|12890.4|12947.9|12887.9|2
1627924700000|2021-08-02 17:18:20|12953.1|12893.1|12960.4|12900.4|12960.4|12900.4|12953.1|12893.1|0
1627924740000|2021-08-02 17:19:00|12950.4|12910.4|12929.9|12905.9|12957.9|12910.4|12929.9|12897.9|2
1627924750000|2021-08-02 17:19:10|12932.4|12908.4|12932.4|12908.4|12932.4|12908.4|12929.9|12905.9|1
1627924760000|2021-08-02 17:19:20|12934.9|12910.9|12949.3|12909.3|12949.3|12913.4|12934.9|12909.3|4
1627924770000|2021-08-02 17:19:30|12952.9|12912.9|12952.9|12912.9|12952.9|12912.9|12952.9|12912.9|0
1627924780000|2021-08-02 17:19:40|12946.2|12922.2|12946.2|12922.2|12946.2|12922.2|12946.2|12922.2|0
1627924790000|2021-08-02 17:19:50|12954.1|12914.1|12954.1|12914.1|12954.1|12914.1|12954.1|12914.1|0
1627924800000|2021-08-02 17:20:00|12952.9|12912.9|12952.9|12912.9|12952.9|12912.9|12952.9|12912.9|1
1627924850000|2021-08-02 17:20:50|12951.6|12911.6|12950.4|12910.4|12951.6|12911.6|12950.4|12910.4|0
1627924860000|2021-08-02 17:21:00|12957.9|12897.9|12957.9|12897.9|12957.9|12897.9|12957.9|12897.9|0
1627924890000|2021-08-02 17:21:30|||||||||4
1627924950000|2021-08-02 17:22:30|||||||||1
1627924980000|2021-08-02 17:23:00|12950.4|12910.4|12950.4|12910.4|12951.7|12911.7|12950.4|12910.4|0
1627925080000|2021-08-02 17:24:40|12950.5|12910.5|12950.5|12910.5|12950.5|12910.5|12950.5|12910.5|0
1627925090000|2021-08-02 17:24:50|||||||||1
1627925110000|2021-08-02 17:25:10|12950|12926|12950|12926|12950|12926|12950|12926|1
1627925120000|2021-08-02 17:25:20|12952.6|12928.6|12950|12926|12955|12931|12950|12926|1
1627925130000|2021-08-02 17:25:30|||||||||2
1627925140000|2021-08-02 17:25:40|12955|12931|12950|12926|12955|12931|12950|12926|5
1627925150000|2021-08-02 17:25:50|12952.6|12928.6|12950|12926|12956.2|12932.2|12950|12926|3
1627925160000|2021-08-02 17:26:00|12952.6|12928.6|12950|12926|12952.6|12928.6|12950|12926|1
1627925170000|2021-08-02 17:26:10|12952.6|12928.6|12955|12931|12955|12931|12952.6|12928.6|0
1627925180000|2021-08-02 17:26:20|12952.6|12928.6|12950|12926|12952.6|12928.6|12950|12926|1
1627925190000|2021-08-02 17:26:30|12955|12931|12955|12931|12955|12931|12955|12931|0
1627925220000|2021-08-02 17:27:00|12956.2|12932.2|12957.5|12933.5|12957.5|12933.5|12956.2|12932.2|1
1627925250000|2021-08-02 17:27:30|12963.5|12939.5|12988|12928|12988|12939.5|12963.5|12928|1
1627925270000|2021-08-02 17:27:50|12990.5|12930.5|12990.5|12930.5|12990.5|12930.5|12990.5|12930.5|0
1627925290000|2021-08-02 17:28:10|||||||||1
1627925300000|2021-08-02 17:28:20|12998|12938|12999.3|12939.3|12999.3|12939.3|12998|12938|0
1627925310000|2021-08-02 17:28:30|13000.5|12940.5|12980.5|12920.5|13000.5|12940.5|12980.5|12920.5|0
1627925320000|2021-08-02 17:28:40|12965.5|12925.5|12965.5|12925.5|12965.5|12925.5|12965.5|12925.5|0
1627925330000|2021-08-02 17:28:50|12954.9|12930.9|12954.9|12930.9|12954.9|12930.9|12954.9|12930.9|0
1627925340000|2021-08-02 17:29:00|12952.5|12928.5|12983|12923|12983|12929.7|12936.2|12911.7|35
1627925350000|2021-08-02 17:29:10|12985.6|12925.6|12986.8|12926.8|12988|12928|12983|12923|13
1627925360000|2021-08-02 17:29:20|12988|12928|12979.3|12939.3|12989.2|12943|12979.3|12928|25
1627925370000|2021-08-02 17:29:30|12980.5|12940.5|12971.2|12947.2|12993|12947.2|12963.7|12931.8|15
1627925380000|2021-08-02 17:29:40|12972.5|12948.5|12999.2|12959.2|13016.8|12962.9|12972.5|12948.5|11
1627925390000|2021-08-02 17:29:50|12995.5|12955.5|12980.4|12920.4|12995.5|12960.9|12972.9|12920.4|18
1627925400000|2021-08-02 17:30:00|12966.3|12942.3|12997.1|12937.1|12997.1|12948.4|12966.1|12937.1|2
1627925410000|2021-08-02 17:30:10|13005.4|12945.4|12987.9|12947.9|13005.4|12947.9|12987.9|12945.4|0
1627925430000|2021-08-02 17:30:30|||||||||1
1627925440000|2021-08-02 17:30:40|12982.5|12958.5|12986.2|12962.2|12986.2|12962.2|12982.5|12958.5|0
1627925450000|2021-08-02 17:30:50|12991|12967|13009.4|12969.4|13016.8|12969.4|12991|12956.8|1
1627925460000|2021-08-02 17:31:00|13011.8|12971.8|13011.8|12971.8|13011.8|12971.8|13011.8|12971.8|0
1627925470000|2021-08-02 17:31:10|13007.9|12967.9|13005.4|12945.4|13010.5|12967.9|13005.4|12945.4|1
1627925480000|2021-08-02 17:31:20|13010.6|12950.6|13015.4|12955.4|13015.4|12955.4|13010.6|12950.6|0
1627925710000|2021-08-02 17:35:10|13007.9|12967.9|13007.9|12967.9|13007.9|12967.9|13007.9|12967.9|0
1627925740000|2021-08-02 17:35:40|13019.2|12959.2|13019.2|12959.2|13019.2|12959.2|13019.2|12959.2|0
1627925830000|2021-08-02 17:37:10|||||||||1
1627926070000|2021-08-02 17:41:10|13011.8|12971.8|13011.8|12971.8|13011.8|12971.8|13011.8|12971.8|0
1627926080000|2021-08-02 17:41:20|13005.1|12981.1|13005.1|12981.1|13005.1|12981.1|13005.1|12981.1|0
1627926090000|2021-08-02 17:41:30|13006.3|12982.3|13008.8|12984.8|13008.8|12984.8|13006.3|12982.3|0
1627926110000|2021-08-02 17:41:50|13007.5|12983.5|13019.2|12959.2|13019.2|12983.5|13006.3|12959.2|0
1627926120000|2021-08-02 17:42:00|13011.8|12971.8|13011.8|12971.8|13011.8|12971.8|13011.8|12971.8|0
1627926160000|2021-08-02 17:42:40|13007.9|12967.9|13007.9|12967.9|13007.9|12967.9|13007.9|12967.9|0
1627926170000|2021-08-02 17:42:50|13010.5|12970.5|13007.9|12967.9|13019.2|12970.5|13007.9|12959.2|0
1627926270000|2021-08-02 17:44:30|13012.7|12952.7|13006.7|12946.7|13012.7|12952.7|13006.7|12946.7|0
1627926340000|2021-08-02 17:45:40|13008|12948|13014.3|12954.3|13014.3|12954.3|13008|12948|0
1627926360000|2021-08-02 17:46:00|13015.6|12955.6|13016.8|12956.8|13016.8|12956.8|13015.6|12955.6|0
1627926370000|2021-08-02 17:46:10|13014.3|12954.3|13008.1|12968.1|13015.6|12968.1|13008.1|12954.3|1
1627926390000|2021-08-02 17:46:30|13010.5|12970.5|13006.8|12946.8|13019.2|12970.5|12988.6|12942|4
1627926400000|2021-08-02 17:46:40|13011.8|12951.8|13011.8|12951.8|13011.8|12951.8|13011.8|12951.8|0
1627926420000|2021-08-02 17:47:00|13014.4|12954.4|13014.3|12954.3|13016.8|12956.8|13014.3|12954.3|0
1627926430000|2021-08-02 17:47:10|13011.8|12951.8|13019.2|12959.2|13019.2|12959.2|13006.8|12946.8|0
1627926460000|2021-08-02 17:47:40|12993.6|12969.6|12993.6|12969.6|12993.6|12969.6|12993.6|12969.6|0
1627926470000|2021-08-02 17:47:50|13004.2|12964.2|13019.2|12959.2|13019.2|12964.2|13004.2|12959.2|2
1627926630000|2021-08-02 17:50:30|13007.9|12967.9|13006.6|12966.6|13007.9|12967.9|13006.6|12966.6|0
1627926640000|2021-08-02 17:50:40|13007.9|12967.9|13007.9|12967.9|13007.9|12967.9|13007.9|12967.9|0
1627926670000|2021-08-02 17:51:10|13011.4|12951.4|13005.5|12945.5|13011.4|12951.4|13005.5|12945.5|0
1627926680000|2021-08-02 17:51:20|12985.5|12925.5|12985.5|12925.5|12985.5|12925.5|12985.5|12925.5|0
1627926720000|2021-08-02 17:52:00|12988|12928|12988|12928|12988|12928|12988|12928|0
1627926840000|2021-08-02 17:54:00|12986.7|12926.7|12966.7|12906.7|12988|12928|12966.7|12906.7|0
1627926860000|2021-08-02 17:54:20|12964.2|12904.2|12964.2|12904.2|12964.2|12904.2|12964.2|12904.2|1
1627926930000|2021-08-02 17:55:30|12964.3|12904.3|12964.3|12904.3|12964.3|12904.3|12964.3|12904.3|0
1627926950000|2021-08-02 17:55:50|12965.6|12905.6|12966.8|12906.8|12966.8|12906.8|12965.6|12905.6|0
1627926990000|2021-08-02 17:56:30|12965.5|12905.5|12985.5|12925.5|12985.5|12925.5|12951.8|12905.5|0
1627927000000|2021-08-02 17:56:40|12984.3|12924.3|12986.8|12926.8|12986.8|12926.8|12984.3|12924.3|1
1627927010000|2021-08-02 17:56:50|12984.2|12924.2|12981.8|12921.8|12984.2|12924.2|12981.8|12921.8|0
1627927020000|2021-08-02 17:57:00|12976.8|12916.8|12976.8|12916.8|12976.8|12916.8|12976.8|12916.8|0
1627927030000|2021-08-02 17:57:10|12981.8|12941.8|12976.8|12916.8|12981.8|12954.8|12976.4|12916.8|2
1627927050000|2021-08-02 17:57:30|12974.2|12914.2|12971.8|12911.8|12974.2|12914.2|12971.8|12911.8|0
1627927080000|2021-08-02 17:58:00|12969.2|12909.2|12966.8|12906.8|12969.2|12909.2|12966.8|12906.8|0
1627927100000|2021-08-02 17:58:20|12964.3|12904.3|12964.3|12904.3|12964.3|12904.3|12964.3|12904.3|1
1627927110000|2021-08-02 17:58:30|12961.7|12901.7|12961.7|12901.7|12961.7|12901.7|12961.7|12901.7|0
1627927120000|2021-08-02 17:58:40|12959.3|12899.3|12959.3|12899.3|12959.3|12899.3|12959.3|12899.3|0
1627927130000|2021-08-02 17:58:50|||||||||1
1627927140000|2021-08-02 17:59:00|12946.7|12906.7|12946.7|12906.7|12946.7|12906.7|12946.7|12906.7|0
1627927150000|2021-08-02 17:59:10|12944.3|12904.3|12944.3|12904.3|12944.3|12904.3|12944.3|12904.3|0
1627927160000|2021-08-02 17:59:20|||||||||1
1627927180000|2021-08-02 17:59:40|||||||||2
1627927190000|2021-08-02 17:59:50|12933.7|12909.7|12926.3|12902.3|12933.7|12909.7|12926.3|12902.3|1
1627992000000|2021-08-03 12:00:00|13002.3|12978.3|13035.4|12975.4|13042.9|12982.9|12981.1|12957.1|12
1627992010000|2021-08-03 12:00:10|13032.9|12972.9|13035.4|12975.4|13035.4|12975.4|13032.9|12972.9|1
1627992030000|2021-08-03 12:00:30|13037.9|12977.9|13037.9|12977.9|13037.9|12977.9|13037.9|12977.9|0
1627992040000|2021-08-03 12:00:40|13035.4|12975.4|13030.4|12970.4|13035.4|12975.4|13030.4|12970.4|0
1627992050000|2021-08-03 12:00:50|13024.1|12964.1|13019.1|12959.1|13024.1|12964.1|13017.9|12957.9|7
1627992060000|2021-08-03 12:01:00|13017.9|12957.9|13089.3|13029.3|13089.3|13037.1|13017.9|12957.9|10
1627992070000|2021-08-03 12:01:10|13106.8|13046.8|13127.9|13067.9|13127.9|13067.9|13106.8|13046.8|4
1627992080000|2021-08-03 12:01:20|13185.4|13125.4|13185.4|13125.4|13185.4|13125.4|13185.4|13125.4|1
1627992090000|2021-08-03 12:01:30|13191.7|13131.7|13206.7|13146.7|13217.6|13188.3|13191.7|13131.7|3
1627992110000|2021-08-03 12:01:50|13202.9|13142.9|13222.9|13162.9|13222.9|13162.9|13196.7|13136.7|1
1627992120000|2021-08-03 12:02:00|13214.2|13154.2|13231.7|13171.7|13231.7|13171.7|13214.2|13154.2|2
1627992130000|2021-08-03 12:02:10|13232.9|13172.9|13194.2|13134.2|13234.2|13174.2|13194.2|13134.2|0
1627992160000|2021-08-03 12:02:40|13195.5|13135.5|13198|13138|13198|13138|13195.5|13135.5|14
1627992170000|2021-08-03 12:02:50|13200.5|13140.5|13203|13143|13203|13143|13200.5|13140.5|0
1627992180000|2021-08-03 12:03:00|13197.9|13137.9|13193|13133|13197.9|13137.9|13193|13133|0
1627992190000|2021-08-03 12:03:10|13196.7|13136.7|13196.7|13136.7|13196.7|13136.7|13196.7|13136.7|0
1627992230000|2021-08-03 12:03:50|13181.6|13141.6|13181.7|13121.7|13181.7|13141.6|13181.6|13121.7|0
1627992250000|2021-08-03 12:04:10|||||||||1
1627992260000|2021-08-03 12:04:20|13170.4|13130.4|13169.2|13129.2|13170.4|13130.4|13169.2|13129.2|0
1627992300000|2021-08-03 12:05:00|13170.5|13130.5|13126.7|13066.7|13170.5|13132.2|13126.7|13066.7|20
1627992310000|2021-08-03 12:05:10|13141.7|13081.7|13138.7|13114.7|13154.2|13117.2|13138.7|13081.7|0
1627992330000|2021-08-03 12:05:30|13130.1|13106.1|13135.4|13075.4|13135.4|13106.1|13130.1|13075.4|1
1627992340000|2021-08-03 12:05:40|13133|13073|13134.2|13074.2|13134.2|13074.2|13133|13073|0
1627992370000|2021-08-03 12:06:10|13130.4|13070.4|13120.5|13060.5|13130.4|13070.4|13120.5|13060.5|0
1627992410000|2021-08-03 12:06:50|13124.2|13064.2|13140.5|13080.5|13140.5|13080.5|13124.2|13064.2|1
1627992520000|2021-08-03 12:08:40|||||||||2
1627992530000|2021-08-03 12:08:50|13139.2|13079.2|13140.5|13080.5|13140.5|13080.5|13139.2|13079.2|1
1627992550000|2021-08-03 12:09:10|13138|13078|13128|13068|13138|13078|13128|13068|1
1627992650000|2021-08-03 12:10:50|13097.3|13073.3|13092.4|13068.4|13097.3|13073.3|13092.4|13068.4|1
1627992660000|2021-08-03 12:11:00|13096.4|13036.4|13090.4|13030.4|13096.4|13036.4|13085.4|13025.4|6
1627992730000|2021-08-03 12:12:10|13091.7|13031.7|13091.7|13031.7|13091.7|13031.7|13091.7|13031.7|0
1627992790000|2021-08-03 12:13:10|13086.6|13026.6|13061.7|13021.7|13086.6|13026.6|13061.7|13021.7|0
1627992800000|2021-08-03 12:13:20||13001.7||13001.7||13001.7||13001.7|2
1627992820000|2021-08-03 12:13:40|13046.6|13006.6|13046.6|13006.6|13046.6|13006.6|13046.6|13006.6|0
1627992840000|2021-08-03 12:14:00|13041.7|13001.7|13041.7|13001.7|13041.7|13001.7|13041.7|13001.7|0
1627992870000|2021-08-03 12:14:30|13049.1|12989.1|13051.7|12991.7|13051.7|12991.7|13049.1|12989.1|0
1627992880000|2021-08-03 12:14:40|13050.4|12990.4|13050.4|12990.4|13050.4|12990.4|13050.4|12990.4|0
1627992950000|2021-08-03 12:15:50|13051.6|12991.6|13056.7|12996.7|13056.7|12996.7|13051.6|12991.6|1
1627992960000|2021-08-03 12:16:00|13059.1|12999.1|13059.1|12999.1|13059.1|12999.1|13059.1|12999.1|0
1627992970000|2021-08-03 12:16:10|13059.2|12999.2|13059.2|12999.2|13059.2|12999.2|13059.2|12999.2|0
1627993190000|2021-08-03 12:19:50|||||||||1
1627993210000|2021-08-03 12:20:10|13054.1|12994.1|13054.1|12994.1|13054.1|12994.1|13054.1|12994.1|0
1627993230000|2021-08-03 12:20:30|13052.9|12992.9|13052.9|12992.9|13052.9|12992.9|13052.9|12992.9|0
1627993240000|2021-08-03 12:20:40|13051.6|12991.6|13051.6|12991.6|13051.6|12991.6|13051.6|12991.6|1
1627993250000|2021-08-03 12:20:50|13055.4|12995.4|13055.4|12995.4|13055.4|12995.4|13055.4|12995.4|0
1627993310000|2021-08-03 12:21:50|13054.2|12994.2|13056.7|12996.7|13056.7|12996.7|13054.2|12994.2|0
1627993370000|2021-08-03 12:22:50|||||||||1
1627993390000|2021-08-03 12:23:10|13059.2|12999.2|13060.5|13000.5|13060.5|13000.5|13059.2|12999.2|0
1627993410000|2021-08-03 12:23:30|13059.2|12999.2|13059.2|12999.2|13059.2|12999.2|13059.2|12999.2|0
1627993610000|2021-08-03 12:26:50|13051.8|13011.8|13047.5|13023.5|13051.8|13023.5|13047.5|13011.8|0
1627993620000|2021-08-03 12:27:00|13048.7|13024.7|13054.2|13014.2|13054.2|13024.7|13048.7|13014.2|0
1627993690000|2021-08-03 12:28:10|13045|13021|13045|13021|13045|13021|13045|13021|0
1627993700000|2021-08-03 12:28:20|||||||||1
1627993810000|2021-08-03 12:30:10|13073|13013|13073|13013|13073|13013|13073|13013|13
1627993830000|2021-08-03 12:30:30|13099.3|13039.3|13098|13038|13099.3|13039.3|13098|13038|2
1627993840000|2021-08-03 12:30:40|13101.7|13041.7|13118|13058|13118|13058|13101.7|13041.7|2
1627993860000|2021-08-03 12:31:00|13121.8|13061.8|13140.6|13080.6|13140.6|13080.6|13121.8|13061.8|2
1627993870000|2021-08-03 12:31:10|13146.9|13086.9|13158.1|13098.1|13158.1|13098.1|13146.9|13086.9|0
1627993880000|2021-08-03 12:31:20|13178|13118|13178|13118|13178|13118|13178|13118|0
1627993890000|2021-08-03 12:31:30|13181.8|13121.8|13178|13118|13185.5|13125.5|13178|13118|0
1627993900000|2021-08-03 12:31:40|13171.8|13111.8|13139.3|13079.3|13171.8|13111.8|13139.3|13079.3|0
1627993910000|2021-08-03 12:31:50|13133|13073|13113.1|13053.1|13133|13073|13113.1|13053.1|0
1627993940000|2021-08-03 12:32:20|13118.1|13058.1|13123.1|13063.1|13123.1|13063.1|13118.1|13058.1|0
1627993960000|2021-08-03 12:32:40|13121.8|13061.8|13120.6|13060.6|13121.8|13061.8|13120.6|13060.6|0
1627993980000|2021-08-03 12:33:00|13118|13058|13116.8|13056.8|13118|13058|13116.8|13056.8|0
1627993990000|2021-08-03 12:33:10|13115.5|13055.5|13115.5|13055.5|13115.5|13055.5|13115.5|13055.5|0
1627994060000|2021-08-03 12:34:20|13100.5|13060.5|13100.5|13060.5|13100.5|13060.5|13100.5|13060.5|0
1627994150000|2021-08-03 12:35:50|13101.8|13061.8|13103|13063|13103|13063|13101.8|13061.8|0
1627994190000|2021-08-03 12:36:30|13090|13066|13090|13066|13090|13066|13090|13066|0
1627994350000|2021-08-03 12:39:10|13116.9|13056.9|13121.9|13061.9|13121.9|13061.9|13116.9|13056.9|2
1627994370000|2021-08-03 12:39:30|13123.1|13063.1|13123.1|13063.1|13123.1|13063.1|13123.1|13063.1|0
1627994460000|2021-08-03 12:41:00|13109.3|13069.3|13109.3|13069.3|13109.3|13069.3|13109.3|13069.3|0
1627994470000|2021-08-03 12:41:10|13123.1|13063.1|13123.1|13063.1|13123.1|13063.1|13123.1|13063.1|1
1627994530000|2021-08-03 12:42:10|13108|13068|13108|13068|13108|13068|13108|13068|0
1627994540000|2021-08-03 12:42:20|13095|13071|13090|13066|13095|13071|13090|13066|1
1627994680000|2021-08-03 12:44:40|13091.3|13067.3|13085|13061|13091.3|13067.3|13085|13061|1
1627994760000|2021-08-03 12:46:00|13085.1|13061.1|13085.1|13061.1|13085.1|13061.1|13085.1|13061.1|0
1627994890000|2021-08-03 12:48:10|13077.6|13053.6|13077.6|13053.6|13077.6|13053.6|13077.6|13053.6|1
1627995020000|2021-08-03 12:50:20|||||||||2
1627995080000|2021-08-03 12:51:20|||||||||1
1627995180000|2021-08-03 12:53:00|13085|13061|13085|13061|13085|13061|13085|13061|2
1627995190000|2021-08-03 12:53:10|13077.6|13053.6|13077.6|13053.6|13077.6|13053.6|13077.6|13053.6|1
1627995210000|2021-08-03 12:53:30|13085|13061|13115.6|13055.6|13115.6|13061|13085|13055.6|1
1627995220000|2021-08-03 12:53:40|13113.1|13053.1|13108.1|13048.1|13113.1|13053.1|13108.1|13048.1|0
1627995240000|2021-08-03 12:54:00|13096.8|13036.8|13076.8|13036.8|13096.8|13036.8|13076.8|13029.3|0
1627995440000|2021-08-03 12:57:20|13074.3|13034.3|13063.8|13039.8|13074.3|13039.8|13063.8|13034.3|0
1627995460000|2021-08-03 12:57:40|13062.6|13038.6|13058.8|13034.8|13062.6|13038.6|13058.8|13034.8|0
1627995490000|2021-08-03 12:58:10|13057.6|13033.6|13057.6|13033.6|13057.6|13033.6|13057.6|13033.6|0
1627995500000|2021-08-03 12:58:20|13089.5|13029.5|13100.6|13040.6|13100.6|13040.6|13089.5|13029.5|3
1627995510000|2021-08-03 12:58:30|13099.3|13039.3|13099.3|13039.3|13099.3|13039.3|13099.3|13039.3|0
1627995540000|2021-08-03 12:59:00|13096.8|13036.8|13096.8|13036.8|13096.8|13036.8|13096.8|13036.8|0
1627995570000|2021-08-03 12:59:30|13094.4|13034.4|13094.4|13034.4|13094.4|13034.4|13094.4|13034.4|0
1627995630000|2021-08-03 13:00:30|13089.3|13029.3|13085.6|13025.6|13089.3|13029.3|13085.6|13025.6|0
1627995800000|2021-08-03 13:03:20|13068.1|13028.1|13055.1|13031.1|13068.1|13033.6|13055.1|13025.6|1
1627996020000|2021-08-03 13:07:00|||||||||1
1627996070000|2021-08-03 13:07:50|13055.6|13015.6|13055.6|13015.6|13068.1|13015.6|13055.6|13008.1|1
1627996080000|2021-08-03 13:08:00|13050.1|13026.1|13050.1|13026.1|13050.1|13026.1|13050.1|13026.1|0
1627996090000|2021-08-03 13:08:10|13052.6|13028.6|13052.6|13028.6|13052.6|13028.6|13052.6|13028.6|0
1627996100000|2021-08-03 13:08:20|13060.1|13036.1|13067.6|13043.6|13067.6|13043.6|13060.1|13036.1|2
1627996110000|2021-08-03 13:08:30|13108.2|13048.2|13111.9|13051.9|13113.2|13053.2|13108.2|13048.2|4
1627996120000|2021-08-03 13:08:40|13113.2|13053.2|13113.2|13053.2|13113.2|13053.2|13113.2|13053.2|1
1627996160000|2021-08-03 13:09:20|13108.2|13048.2|13108.2|13048.2|13108.2|13048.2|13108.2|13048.2|0
1627996190000|2021-08-03 13:09:50|13095.7|13035.7|13098.2|13038.2|13098.2|13038.2|13095.7|13035.7|0
1627996200000|2021-08-03 13:10:00|13090.6|13030.6|13090.6|13030.6|13090.6|13030.6|13090.6|13030.6|0
1627996320000|2021-08-03 13:12:00|13088.1|13028.1|13088.1|13028.1|13088.1|13028.1|13088.1|13028.1|0
1627996400000|2021-08-03 13:13:20|13086.9|13026.9|13086.9|13026.9|13086.9|13026.9|13086.9|13026.9|3
1627996410000|2021-08-03 13:13:30|13085.6|13025.6|13081.9|13021.9|13085.6|13025.6|13081.9|13021.9|0
1627996430000|2021-08-03 13:13:50|13079.4|13019.4|13079.4|13019.4|13079.4|13019.4|13079.4|13019.4|3
1627996540000|2021-08-03 13:15:40|13066.9|13026.9|13066.9|13026.9|13066.9|13026.9|13066.9|13026.9|0
1627996570000|2021-08-03 13:16:10|13085.6|13025.6|13085.6|13025.6|13085.6|13025.6|13085.6|13025.6|2
1627996600000|2021-08-03 13:16:40|13089.4|13029.4|13093.1|13033.1|13093.1|13033.1|13089.4|13029.4|0
1627996620000|2021-08-03 13:17:00|13091.9|13031.9|13091.9|13031.9|13091.9|13031.9|13091.9|13031.9|0
1627996830000|2021-08-03 13:20:30|13088.1|13028.1|13084.4|13024.4|13088.1|13028.1|13084.4|13024.4|0
1627996930000|2021-08-03 13:22:10|13069.3|13029.3|13069.3|13029.3|13069.3|13029.3|13069.3|13029.3|0
1627996950000|2021-08-03 13:22:30|13064.4|13024.4|13064.4|13024.4|13064.4|13024.4|13064.4|13024.4|0
1627996990000|2021-08-03 13:23:10|||||||||1
1627997030000|2021-08-03 13:23:50|13057.7|13033.7|13057.7|13033.7|13057.7|13033.7|13057.7|13033.7|0
1627997040000|2021-08-03 13:24:00|13058.9|13034.9|13086.9|13026.9|13096.9|13036.9|13058.9|13026.9|1
1627997070000|2021-08-03 13:24:30|13074|13050|13082.6|13058.6|13082.6|13058.6|13074|13050|0
1627997130000|2021-08-03 13:25:30|13094.3|13034.3|13088.1|13028.1|13094.3|13034.3|13088.1|13028.1|1
1627997140000|2021-08-03 13:25:40|13086.9|13026.9|13086.9|13026.9|13086.9|13026.9|13086.9|13026.9|0
1627997150000|2021-08-03 13:25:50|13085.6|13025.6|13081.9|13021.9|13085.6|13025.6|13081.9|13021.9|0
1627997200000|2021-08-03 13:26:40|13083.1|13023.1|13083.1|13023.1|13083.1|13023.1|13083.1|13023.1|0
1627997210000|2021-08-03 13:26:50|13080.6|13020.6|13080.6|13020.6|13080.6|13020.6|13080.6|13020.6|0
1627997260000|2021-08-03 13:27:40|13080.7|13020.7|13080.7|13020.7|13080.7|13020.7|13080.7|13020.7|0
1627997300000|2021-08-03 13:28:20|13073.2|13033.2|13073.2|13033.2|13073.2|13033.2|13073.2|13033.2|0
1627997350000|2021-08-03 13:29:10|13074.4|13034.4|13074.4|13034.4|13074.4|13034.4|13074.4|13034.4|1
1627997360000|2021-08-03 13:29:20|13076.9|13036.9|13076.9|13036.9|13076.9|13036.9|13076.9|13036.9|1
1627997610000|2021-08-03 13:33:30|13071.4|13047.4|13071.4|13047.4|13071.4|13047.4|13071.4|13047.4|0
1627997630000|2021-08-03 13:33:50|13076.9|13036.9|13076.9|13036.9|13076.9|13036.9|13076.9|13036.9|1
1627997640000|2021-08-03 13:34:00|13100.7|13040.7|13100.7|13040.7|13100.7|13040.7|13100.7|13040.7|2
1627997650000|2021-08-03 13:34:10|13108.2|13048.2|13130.7|13070.7|13156.9|13096.9|13108.2|13048.2|2
1627997710000|2021-08-03 13:35:10|13133.2|13073.2|13145.7|13085.7|13145.7|13085.7|13133.2|13073.2|0
1627997720000|2021-08-03 13:35:20|13152|13092|13159.5|13099.5|13159.5|13099.5|13152|13092|1
1627997730000|2021-08-03 13:35:30|13160.7|13100.7|13162|13102|13162|13102|13160.7|13100.7|0
1627997790000|2021-08-03 13:36:30|13168.2|13128.2|13168.2|13128.2|13168.2|13128.2|13168.2|13128.2|0
1627997830000|2021-08-03 13:37:10|13168.1|13108.1|13153.2|13093.2|13168.1|13108.1|13153.2|13093.2|1
1627997990000|2021-08-03 13:39:50|13154.5|13094.5|13154.5|13094.5|13154.5|13094.5|13154.5|13094.5|1
1627998020000|2021-08-03 13:40:20|13142|13102|13141.9|13101.9|13154.5|13102|13141.9|13094.5|0
1627998030000|2021-08-03 13:40:30|13139.5|13099.5|13139.5|13099.5|13139.5|13099.5|13139.5|13099.5|0
1627998080000|2021-08-03 13:41:20|13137.7|13113.7|13137.7|13113.7|13137.7|13113.7|13137.7|13113.7|0
1627998210000|2021-08-03 13:43:30|13129|13105|13107.7|13083.7|13134.5|13105|13107.7|13074.5|2
1627998220000|2021-08-03 13:43:40|13106.5|13082.5|13155.7|13095.7|13155.7|13095.7|13106.5|13082.5|4
1627998260000|2021-08-03 13:44:20|13158.2|13098.2|13158.2|13098.2|13158.2|13098.2|13158.2|13098.2|0
1627998310000|2021-08-03 13:45:10|13159.5|13099.5|13158.2|13098.2|13159.5|13099.5|13158.2|13098.2|2
1627998330000|2021-08-03 13:45:30|13159.5|13099.5|13159.5|13099.5|13159.5|13099.5|13159.5|13099.5|0
1627998500000|2021-08-03 13:48:20|13150.7|13110.7|13152|13112|13152|13112|13150.7|13110.7|0
1627998560000|2021-08-03 13:49:20|13154.4|13094.4|13152|13092|13154.4|13094.4|13149.5|13089.5|2
1627998900000|2021-08-03 13:55:00|||||||||1
1627998930000|2021-08-03 13:55:30|13157.1|13097.1|13157.1|13097.1|13157.1|13097.1|13157.1|13097.1|1
1627998940000|2021-08-03 13:55:40|13158.3|13098.3|13158.3|13098.3|13158.3|13098.3|13158.3|13098.3|0
1627999020000|2021-08-03 13:57:00|13157|13097|13155.8|13095.8|13158.3|13098.3|13155.8|13095.8|1
1627999060000|2021-08-03 13:57:40|13154.5|13094.5|13154.5|13094.5|13154.5|13094.5|13154.5|13094.5|0
1627999080000|2021-08-03 13:58:00|13115.3|13091.3|13143.4|13083.4|13143.4|13091.3|13115.3|13083.4|1
1627999090000|2021-08-03 13:58:10|13150.7|13090.7|13147|13087|13150.7|13090.7|13147|13087|0
1627999130000|2021-08-03 13:58:50|13144.5|13084.5|13142|13082|13147|13087|13142|13082|1
1627999140000|2021-08-03 13:59:00|13139.5|13079.5|13139.5|13079.5|13139.5|13079.5|13137|13077|0
1627999150000|2021-08-03 13:59:10|13138.3|13078.3|13137|13077|13138.3|13078.3|13137|13077|0
1627999190000|2021-08-03 13:59:50|13134.5|13074.5|13134.5|13074.5|13134.5|13084.5|13122|13074.5|3
1627999200000|2021-08-03 14:00:00|13135.8|13075.8|13122|13062|13135.8|13075.8|13122|13062|2
1627999210000|2021-08-03 14:00:10|13120.8|13060.8|13125.8|13065.8|13125.8|13065.8|13120.8|13060.8|0
1627999240000|2021-08-03 14:00:40|13097.8|13073.8|13097.8|13073.8|13097.8|13073.8|13097.8|13073.8|0
1627999300000|2021-08-03 14:01:40|13109.5|13049.5|13105.8|13045.8|13109.5|13049.5|13105.8|13045.8|1
1627999310000|2021-08-03 14:01:50|13082.7|13058.7|13074|13050|13084.5|13058.7|13072.8|13044.5|0
1627999320000|2021-08-03 14:02:00|13072.8|13048.8|13072.8|13048.8|13072.8|13048.8|13072.8|13048.8|0
1627999360000|2021-08-03 14:02:40|13105.8|13045.8|13105.8|13045.8|13105.8|13045.8|13105.8|13045.8|4
1627999390000|2021-08-03 14:03:10|13108.3|13048.3|13108.3|13048.3|13108.3|13048.3|13108.3|13048.3|0
1627999410000|2021-08-03 14:03:30|13125.8|13065.8|13128.3|13068.3|13128.3|13068.3|13125.8|13065.8|0
1627999420000|2021-08-03 14:03:40|13129.6|13069.6|13133.3|13073.3|13133.3|13073.3|13129.6|13069.6|0
1627999470000|2021-08-03 14:04:30|13134.6|13074.6|13148.3|13088.3|13148.3|13088.3|13134.6|13074.6|1
1627999480000|2021-08-03 14:04:40|13149.5|13089.5|13149.5|13089.5|13149.5|13089.5|13149.5|13089.5|0
1627999490000|2021-08-03 14:04:50|13152|13092|13152|13092|13152|13092|13152|13092|0
1627999500000|2021-08-03 14:05:00|13153.3|13093.3|13158.3|13098.3|13158.3|13098.3|13152|13092|1
1627999510000|2021-08-03 14:05:10|13162.1|13102.1|13165.8|13105.8|13165.8|13105.8|13160.8|13100.8|0
1627999530000|2021-08-03 14:05:30|13167.1|13107.1|13168.3|13108.3|13168.3|13108.3|13167.1|13107.1|0
1627999560000|2021-08-03 14:06:00|||||||||1
1627999570000|2021-08-03 14:06:10|13170.8|13110.8|13170.8|13110.8|13170.8|13110.8|13170.8|13110.8|4
1627999740000|2021-08-03 14:09:00|13175.8|13115.8|13175.8|13115.8|13175.8|13115.8|13175.8|13115.8|0
1627999830000|2021-08-03 14:10:30|13175.9|13115.9|13175.9|13115.9|13175.9|13115.9|13175.9|13115.9|0
1627999840000|2021-08-03 14:10:40|13141.6|13117.6|13141.6|13117.6|13141.6|13117.6|13141.6|13117.6|0
1627999860000|2021-08-03 14:11:00|13147.1|13087.1|13147.1|13087.1|13147.1|13087.1|13147.1|13087.1|1
1628000080000|2021-08-03 14:14:40|13144.6|13084.6|13144.6|13084.6|13144.6|13084.6|13144.6|13084.6|0
1628000110000|2021-08-03 14:15:10|13143.3|13083.3|13129.6|13069.6|13143.3|13083.3|13129.6|13069.6|0
1628000130000|2021-08-03 14:15:30|13139.1|13115.1|13169.6|13109.6|13172.1|13115.1|13139.1|13105.8|4
1628000140000|2021-08-03 14:15:40|13170.8|13110.8|13170.8|13110.8|13170.8|13110.8|13170.8|13110.8|0
1628000160000|2021-08-03 14:16:00|13169.6|13109.6|13167.1|13107.1|13169.6|13109.6|13163.3|13103.3|1
1628000170000|2021-08-03 14:16:10|13168.3|13108.3|13168.3|13108.3|13168.3|13108.3|13168.3|13108.3|1
1628000180000|2021-08-03 14:16:20|13169.6|13109.6|13170.8|13110.8|13170.8|13110.8|13169.6|13109.6|0
1628000190000|2021-08-03 14:16:30|13168.3|13108.3|13148.4|13088.4|13170.8|13110.8|13148.4|13088.4|0
1628000410000|2021-08-03 14:20:10|13145.9|13085.9|13145.9|13085.9|13145.9|13085.9|13145.9|13085.9|0
1628000440000|2021-08-03 14:20:40|13143.4|13083.4|13143.4|13083.4|13143.4|13083.4|13143.4|13083.4|0
1628000710000|2021-08-03 14:25:10|13140.9|13080.9|13140.9|13080.9|13140.9|13080.9|13140.9|13080.9|0
1628000800000|2021-08-03 14:26:40|13142.1|13082.1|13143.4|13083.4|13143.4|13083.4|13142.1|13082.1|0
1628000830000|2021-08-03 14:27:10|13119|13095|13119|13095|13119|13095|13119|13095|0
1628000850000|2021-08-03 14:27:30|13112.9|13088.9|13107.9|13083.9|13112.9|13088.9|13107.9|13083.9|0
1628001040000|2021-08-03 14:30:40|13110.4|13086.4|13150.9|13090.9|13150.9|13090.9|13110.4|13086.4|6
1628001150000|2021-08-03 14:32:30|13121.5|13097.5|13112.9|13088.9|13121.5|13097.5|13112.9|13088.9|3
1628001210000|2021-08-03 14:33:30|13114.1|13090.1|13114.1|13090.1|13114.1|13090.1|13114.1|13090.1|0
1628001220000|2021-08-03 14:33:40|13116.6|13092.6|13116.6|13092.6|13116.6|13092.6|13116.6|13092.6|3
1628001300000|2021-08-03 14:35:00|13117.8|13093.8|13117.8|13093.8|13117.8|13093.8|13117.8|13093.8|2
1628001390000|2021-08-03 14:36:30|13120.3|13096.3|13120.3|13096.3|13120.3|13096.3|13120.3|13096.3|0
1628001400000|2021-08-03 14:36:40|13117.8|13093.8|13117.8|13093.8|13117.8|13093.8|13117.8|13093.8|1
1628001440000|2021-08-03 14:37:20|13115.3|13091.3|13113.3|13073.3|13117|13091.3|13110.8|13070.8|3
1628001470000|2021-08-03 14:37:50|13114.6|13074.6|13117.1|13077.1|13117.1|13077.1|13113.3|13073.3|108
1628001480000|2021-08-03 14:38:00|13115.8|13075.8|13117|13077|13117|13077|13115.8|13075.8|10
1628001500000|2021-08-03 14:38:20|13106.5|13082.5|13119.5|13079.5|13129.5|13082.5|13106.5|13069.5|79
1628001510000|2021-08-03 14:38:30|13117|13057|13118.3|13058.3|13119.5|13059.5|13117|13057|1
1628001520000|2021-08-03 14:38:40|13091.5|13067.5|13091.5|13067.5|13091.5|13067.5|13091.5|13067.5|0
1628001540000|2021-08-03 14:39:00|13098.2|13058.2|13098.2|13058.2|13098.2|13058.2|13098.2|13058.2|0
1628001550000|2021-08-03 14:39:10|13097|13057|13097|13057|13097|13057|13097|13057|0
1628001620000|2021-08-03 14:40:20|13094|13070|13094|13070|13094|13070|13094|13070|0
1628001800000|2021-08-03 14:43:20|13091.5|13067.5|13091.5|13067.5|13091.5|13067.5|13091.5|13067.5|0
1628001830000|2021-08-03 14:43:50|13084.1|13060.1|13071.5|13047.5|13084.1|13060.1|13071.5|13047.5|5
1628001840000|2021-08-03 14:44:00|13078.3|13018.3|13078.3|13018.3|13078.3|13029.5|13069.5|13018.3|2
1628001850000|2021-08-03 14:44:10|13065.8|13025.8|13059|13035|13067|13036.3|13059|13025.8|0
1628001930000|2021-08-03 14:45:30|13060.3|13036.3|13060.3|13036.3|13060.3|13036.3|13060.3|13036.3|1
1628001940000|2021-08-03 14:45:40|13061.5|13037.5|13061.5|13037.5|13061.5|13037.5|13061.5|13037.5|0
1628001990000|2021-08-03 14:46:30|||||||||1
1628002010000|2021-08-03 14:46:50|13064|13040|13064|13040|13064|13040|13064|13040|0
1628002040000|2021-08-03 14:47:20|||||||||1
1628002070000|2021-08-03 14:47:50|||||||||3
1628002150000|2021-08-03 14:49:10|||||||||1
1628002160000|2021-08-03 14:49:20|||||||||1
1628002170000|2021-08-03 14:49:30|13059|13035|13059|13035|13059|13035|13059|13035|6
1628002270000|2021-08-03 14:51:10|13062.8|13038.8|13064|13040|13066.5|13042.5|13061.5|13037.5|22
1628002280000|2021-08-03 14:51:20|||||||||1
1628002290000|2021-08-03 14:51:30|||||||||1
1628002310000|2021-08-03 14:51:50|||||||||1
1628002320000|2021-08-03 14:52:00|13066.5|13042.5|13066.5|13042.5|13066.5|13042.5|13066.5|13042.5|0
1628002330000|2021-08-03 14:52:10|13065.3|13041.3|13064|13040|13065.3|13041.3|13064|13040|1
1628002350000|2021-08-03 14:52:30|13069|13045|13114.5|13074.5|13117|13074.5|13065.3|13041.3|6
1628002360000|2021-08-03 14:52:40|13113.3|13073.3|13112|13072|13113.3|13073.3|13112|13072|0
1628002390000|2021-08-03 14:53:10|13112.1|13072.1|13112.1|13072.1|13112.1|13072.1|13112.1|13072.1|0
1628002400000|2021-08-03 14:53:20|13117|13057|13117|13057|13117|13057|13117|13057|1
1628002410000|2021-08-03 14:53:30|13112.1|13052.1|13112.1|13072.1|13112.1|13072.1|13112.1|13052.1|0
1628002470000|2021-08-03 14:54:30|||||||||1
1628002720000|2021-08-03 14:58:40|13105.3|13081.3|13112.1|13072.1|13112.1|13082.6|13105.3|13072.1|1
1628002730000|2021-08-03 14:58:50|||||||||3
1628002800000|2021-08-03 15:00:00|13105.3|13081.3|13129.6|13069.6|13129.6|13081.3|13105.3|13067.1|4
1628002810000|2021-08-03 15:00:10|13130.8|13070.8|13130.8|13070.8|13130.8|13070.8|13130.8|13070.8|0
1628002820000|2021-08-03 15:00:20|13116.6|13092.6|13116.6|13092.6|13116.6|13092.6|13116.6|13092.6|0
1628002830000|2021-08-03 15:00:30|13120.3|13096.3|13120.3|13096.3|13120.3|13096.3|13120.3|13096.3|0
1628002890000|2021-08-03 15:01:30|13125.8|13065.8|13100.3|13076.3|13125.8|13076.3|13100.3|13065.8|2
1628002930000|2021-08-03 15:02:10|13129.6|13069.6|13130.8|13070.8|13130.8|13070.8|13129.6|13069.6|2
1628002960000|2021-08-03 15:02:40|13125.8|13065.8|13125.8|13065.8|13125.8|13065.8|13125.8|13065.8|0
1628003010000|2021-08-03 15:03:30|13125.9|13065.9|13110.9|13070.9|13125.9|13070.9|13110.9|13065.9|0
1628003030000|2021-08-03 15:03:50|13105.9|13065.9|13105.9|13065.9|13110.9|13065.9|13105.9|13050.9|1
1628003040000|2021-08-03 15:04:00|13110.9|13070.9|13110.9|13070.9|13110.9|13070.9|13110.9|13070.9|0
1628003150000|2021-08-03 15:05:50|13112.1|13072.1|13112.1|13072.1|13112.1|13072.1|13112.1|13072.1|1
1628003230000|2021-08-03 15:07:10|||||||||3
1628003300000|2021-08-03 15:08:20|13105.4|13081.4|13105.4|13081.4|13105.4|13081.4|13105.4|13081.4|0
1628003310000|2021-08-03 15:08:30|13106.6|13082.6|13106.6|13082.6|13106.6|13082.6|13106.6|13082.6|0
1628003340000|2021-08-03 15:09:00|13112.1|13072.1|13112.1|13072.1|13112.1|13072.1|13112.1|13072.1|1
1628003380000|2021-08-03 15:09:40|13107.2|13067.2|13101.6|13077.6|13110.8|13077.6|13101.6|13050.8|1
1628003430000|2021-08-03 15:10:30|13107.1|13067.1|13101.6|13077.6|13107.1|13077.6|13101.6|13067.1|1
1628003480000|2021-08-03 15:11:20|||||||||3
1628003490000|2021-08-03 15:11:30|13107.1|13067.1|13107.1|13067.1|13107.1|13067.1|13107.1|13067.1|1
1628003570000|2021-08-03 15:12:50|13100.8|13060.8|13082.9|13058.9|13100.8|13060.8|13082.9|13052.1|2
1628003580000|2021-08-03 15:13:00|13081.6|13057.6|13081.6|13057.6|13081.6|13057.6|13081.6|13057.6|0
1628003620000|2021-08-03 15:13:40|13085.4|13061.4|13087.9|13063.9|13087.9|13063.9|13085.4|13061.4|4
1628003650000|2021-08-03 15:14:10|13100.3|13076.3|13123.4|13083.4|13130.9|13083.4|13100.3|13065.8|4
1628003690000|2021-08-03 15:14:50|13119.2|13095.2|13119.2|13095.2|13119.2|13095.2|13119.2|13095.2|1
1628003700000|2021-08-03 15:15:00|13122.9|13098.9|13122.9|13098.9|13122.9|13098.9|13122.9|13098.9|0
1628003730000|2021-08-03 15:15:30|13124.1|13100.1|13124.1|13100.1|13124.1|13100.1|13124.1|13100.1|1
1628003760000|2021-08-03 15:16:00|13153.4|13113.4|13158.4|13118.4|13167.1|13126.4|13150.4|13102.1|6
1628003770000|2021-08-03 15:16:10|13159.6|13119.6|13159.6|13119.6|13159.6|13119.6|13159.6|13119.6|0
1628003840000|2021-08-03 15:17:20|13158.4|13118.4|13147.9|13123.9|13158.4|13123.9|13147.9|13117.1|0
1628003850000|2021-08-03 15:17:30|13146.6|13122.6|13142.9|13118.9|13160.8|13122.6|13142.9|13100.8|1
1628003860000|2021-08-03 15:17:40|13146.6|13122.6|13146.6|13122.6|13146.6|13122.6|13146.6|13122.6|0
1628003880000|2021-08-03 15:18:00|13145.4|13121.4|13147.1|13107.1|13150.8|13121.4|13145.4|13107.1|107
1628003920000|2021-08-03 15:18:40|13144.6|13104.6|13144.6|13104.6|13144.6|13104.6|13144.6|13104.6|0
1628003990000|2021-08-03 15:19:50|||||||||1
1628004080000|2021-08-03 15:21:20|13137.9|13113.9|13137.9|13113.9|13137.9|13113.9|13137.9|13113.9|1
1628004090000|2021-08-03 15:21:30|13139.1|13115.1|13139.1|13115.1|13139.1|13115.1|13139.1|13115.1|0
1628004130000|2021-08-03 15:22:10|13132.8|13108.8|13160.9|13120.9|13160.9|13120.9|13132.8|13108.8|8
1628004140000|2021-08-03 15:22:20|13159.6|13119.6|13149.1|13125.1|13159.6|13125.1|13149.1|13119.6|0
1628004150000|2021-08-03 15:22:30|13153.3|13113.3|13153.3|13113.3|13153.3|13113.3|13153.3|13113.3|1
1628004160000|2021-08-03 15:22:40|13149.6|13109.6|13149.6|13109.6|13149.6|13109.6|13149.6|13109.6|0
1628004240000|2021-08-03 15:24:00|13157.1|13097.1|13144.6|13084.6|13157.1|13097.1|13144.6|13084.6|5
1628004410000|2021-08-03 15:26:50|||||||||1
1628004420000|2021-08-03 15:27:00|||||||||1
1628004430000|2021-08-03 15:27:10|13148.4|13088.4|13148.4|13088.4|13148.4|13088.4|13148.4|13088.4|0
1628004450000|2021-08-03 15:27:30|13152.1|13092.1|13106.6|13082.6|13153.4|13093.4|13106.6|13080.9|2
1628004490000|2021-08-03 15:28:10|13107.9|13083.9|13109.1|13085.1|13109.1|13085.1|13107.9|13083.9|3
1628004500000|2021-08-03 15:28:20|13111.6|13087.6|13111.6|13087.6|13111.6|13087.6|13111.6|13087.6|0
1628004550000|2021-08-03 15:29:10|13111.7|13087.7|13111.7|13087.7|13111.7|13087.7|13111.7|13087.7|0
1628004630000|2021-08-03 15:30:30|13114.2|13090.2|13114.2|13090.2|13114.2|13090.2|13114.2|13090.2|1
1628004640000|2021-08-03 15:30:40|13106.7|13082.7|13106.7|13082.7|13106.7|13082.7|13106.7|13082.7|2
1628004740000|2021-08-03 15:32:20|||||||||3
1628004800000|2021-08-03 15:33:20|13109.7|13049.7|13102.2|13042.2|13109.7|13049.7|13102.2|13042.2|3
1628004810000|2021-08-03 15:33:30|13099.6|13039.6|13093.4|13033.4|13099.6|13039.6|13093.4|13033.4|0
1628004820000|2021-08-03 15:33:40|13092.1|13032.1|13075.9|13035.9|13092.1|13045.2|13069.2|13030.9|0
1628004840000|2021-08-03 15:34:00|13074.7|13034.7|13098.4|13038.4|13098.4|13038.4|13074.7|13034.7|2
1628004860000|2021-08-03 15:34:20|13100.9|13040.9|13100.9|13040.9|13100.9|13040.9|13100.9|13040.9|0
1628004900000|2021-08-03 15:35:00|13098.5|13038.5|13088.4|13028.4|13098.5|13038.5|13088.4|13028.4|3
1628004910000|2021-08-03 15:35:10|13087.2|13027.2|13087.2|13027.2|13087.2|13027.2|13087.2|13027.2|0
1628005000000|2021-08-03 15:36:40|13085.9|13025.9|13085.9|13025.9|13085.9|13025.9|13085.9|13025.9|0
1628005040000|2021-08-03 15:37:20|||||||||25
1628005120000|2021-08-03 15:38:40|13083.4|13023.4|13083.4|13023.4|13083.4|13023.4|13083.4|13023.4|0
1628005140000|2021-08-03 15:39:00|13082.2|13022.2|13080.9|13020.9|13082.2|13022.2|13080.9|13020.9|0
1628005150000|2021-08-03 15:39:10|13079.7|13019.7|13079.7|13019.7|13079.7|13019.7|13079.7|13019.7|0
1628005170000|2021-08-03 15:39:30|13078.4|13018.4|13078.4|13018.4|13078.4|13018.4|13078.4|13018.4|0
1628005180000|2021-08-03 15:39:40|13077.2|13017.2|13077.2|13017.2|13077.2|13017.2|13077.2|13017.2|0
1628005240000|2021-08-03 15:40:40|||||||||3
1628005350000|2021-08-03 15:42:30|13075.9|13015.9|13064.7|13024.7|13075.9|13032.2|13064.7|13015.9|0
1628005360000|2021-08-03 15:42:40|13063.4|13023.4|13060.9|13020.9|13063.4|13023.4|13060.9|13020.9|0
1628005370000|2021-08-03 15:42:50|13054.2|13030.2|13092.2|13032.2|13093.4|13033.4|13054.2|13023.5|2
1628005390000|2021-08-03 15:43:10|13068.4|13028.4|13068.4|13028.4|13068.4|13028.4|13068.4|13028.4|0
1628005410000|2021-08-03 15:43:30|13069.7|13029.7|13069.7|13029.7|13069.7|13029.7|13069.7|13029.7|0
1628005420000|2021-08-03 15:43:40|13072.2|13032.2|13072.2|13032.2|13072.2|13032.2|13072.2|13032.2|0
1628005440000|2021-08-03 15:44:00|13073.4|13033.4|13073.4|13033.4|13073.4|13033.4|13073.4|13033.4|0
1628005450000|2021-08-03 15:44:10|13066.7|13042.7|13067.9|13043.9|13067.9|13043.9|13066.7|13042.7|0
1628005490000|2021-08-03 15:44:50|||||||||3
1628005510000|2021-08-03 15:45:10|||||||||1
1628005590000|2021-08-03 15:46:30|13064.1|13040.1|13062.9|13038.9|13064.1|13040.1|13062.9|13038.9|7
1628005600000|2021-08-03 15:46:40|13059.1|13035.1|13069.7|13029.7|13069.7|13035.1|13057.9|13029.7|124
1628005620000|2021-08-03 15:47:00|13072.1|13032.1|13072.1|13032.1|13072.1|13032.1|13072.1|13032.1|0
1628005670000|2021-08-03 15:47:50|||||||||6
1628005700000|2021-08-03 15:48:20|13061.6|13037.6|13061.6|13037.6|13061.6|13037.6|13061.6|13037.6|0
1628005710000|2021-08-03 15:48:30|13062.9|13038.9|13062.9|13038.9|13062.9|13038.9|13062.9|13038.9|0
1628005760000|2021-08-03 15:49:20|13061.6|13037.6|13060.4|13036.4|13061.6|13037.6|13060.4|13036.4|0
1628005840000|2021-08-03 15:50:40|13059.2|13035.2|13059.2|13035.2|13059.2|13035.2|13059.2|13035.2|0
1628005940000|2021-08-03 15:52:20|13045.3|13021.3|13045.3|13021.3|13045.3|13021.3|13045.3|13021.3|8
1628005950000|2021-08-03 15:52:30|13025.4|13001.4|13025.4|13001.4|13025.4|13001.4|13025.4|13001.4|12
1628005980000|2021-08-03 15:53:00|||||||||2
1628006000000|2021-08-03 15:53:20|13057.3|12997.3|13029.1|13005.1|13057.3|13013.8|13029.1|12997.3|8
1628006010000|2021-08-03 15:53:30|13027.9|13003.9|13027.9|13003.9|13027.9|13003.9|13027.9|13003.9|3
1628006060000|2021-08-03 15:54:20|||||||||1
1628006100000|2021-08-03 15:55:00|13029.2|13005.2|13029.2|13005.2|13029.2|13005.2|13029.2|13005.2|2
1628006130000|2021-08-03 15:55:30|13057.3|12997.3|13054.7|13014.7|13057.3|13014.7|13054.7|12997.3|2
1628006140000|2021-08-03 15:55:40|13053.4|13013.4|13053.4|13013.4|13053.4|13013.4|13053.4|13013.4|0
1628006170000|2021-08-03 15:56:10|13052.2|13012.2|13050.9|13010.9|13052.2|13012.2|13050.9|13010.9|0
1628006200000|2021-08-03 15:56:40|13052.2|13012.2|13052.2|13012.2|13052.2|13012.2|13052.2|13012.2|0
1628006230000|2021-08-03 15:57:10|13046.7|13022.7|13046.7|13022.7|13046.7|13022.7|13046.7|13022.7|0
1628006250000|2021-08-03 15:57:30|||||||||3
1628006390000|2021-08-03 15:59:50|13051.7|13027.7|13051.7|13027.7|13051.7|13027.7|13051.7|13027.7|1
1628006400000|2021-08-03 16:00:00|13052.9|13028.9|13051.7|13027.7|13054.2|13030.2|13051.7|13027.7|5
1628006410000|2021-08-03 16:00:10|13054.2|13030.2|13060.4|13036.4|13060.4|13036.4|13054.2|13030.2|3
1628006420000|2021-08-03 16:00:20|||||||||5
1628006530000|2021-08-03 16:02:10|||||||||2
1628006650000|2021-08-03 16:04:10|13059.2|13035.2|13099.7|13039.7|13099.7|13039.7|13059.2|13032.2|4
1628006700000|2021-08-03 16:05:00|13104.7|13044.7|13126|13066|13126|13066|13104.7|13044.7|3
1628006750000|2021-08-03 16:05:50|13109.7|13049.7|13102.2|13042.2|13114.7|13054.7|13099.7|13039.7|2
1628006760000|2021-08-03 16:06:00|||||||||3
1628006780000|2021-08-03 16:06:20|13089.7|13049.7|13089.7|13049.7|13089.7|13049.7|13089.7|13049.7|0
1628006820000|2021-08-03 16:07:00|13098.5|13038.5|13086|13046|13098.5|13046|13086|13038.5|0
1628006830000|2021-08-03 16:07:10|13084.7|13044.7|13084.7|13044.7|13084.7|13044.7|13084.7|13044.7|0
1628006920000|2021-08-03 16:08:40|13083.5|13043.5|13082.2|13042.2|13083.5|13043.5|13082.2|13042.2|0
1628006970000|2021-08-03 16:09:30|13075.5|13051.5|13075.5|13051.5|13075.5|13051.5|13075.5|13051.5|0
1628006980000|2021-08-03 16:09:40|13076.7|13052.7|13076.7|13052.7|13076.7|13052.7|13076.7|13052.7|0
1628006990000|2021-08-03 16:09:50|13122.2|13062.2|13122.2|13062.2|13122.2|13062.2|13122.2|13062.2|2
1628007010000|2021-08-03 16:10:10|13123.5|13063.5|13123.5|13063.5|13123.5|13063.5|13123.5|13063.5|2
1628007090000|2021-08-03 16:11:30|||||||||1
1628007120000|2021-08-03 16:12:00|13124.7|13064.7|13128.5|13068.5|13128.5|13068.5|13124.7|13064.7|0
1628007130000|2021-08-03 16:12:10|13125.9|13065.9|13123.5|13063.5|13125.9|13065.9|13123.5|13063.5|0
1628007190000|2021-08-03 16:13:10|13127.2|13067.2|13127.2|13067.2|13127.2|13067.2|13127.2|13067.2|80
1628007200000|2021-08-03 16:13:20|13124.7|13064.7|13124.7|13064.7|13124.7|13064.7|13124.7|13064.7|5
1628007260000|2021-08-03 16:14:20|||||||||3
1628007300000|2021-08-03 16:15:00|13119.7|13059.7|13122.2|13082.2|13122.2|13082.2|13119.7|13059.7|0
1628007310000|2021-08-03 16:15:10|13136|13076|13139.7|13079.7|13139.7|13079.7|13136|13076|0
1628007330000|2021-08-03 16:15:30|13138.4|13098.4|13139.7|13079.7|13139.7|13098.4|13138.4|13079.7|2
1628007360000|2021-08-03 16:16:00|13133.5|13073.5|13127.2|13067.2|13133.5|13073.5|13127.2|13067.2|1
1628007420000|2021-08-03 16:17:00|13119.7|13059.7|13119.7|13059.7|13119.7|13059.7|13119.7|13059.7|0
1628007430000|2021-08-03 16:17:10|13118.4|13058.4|13117.2|13057.2|13118.4|13058.4|13117.2|13057.2|0
1628007510000|2021-08-03 16:18:30|||||||||3
1628007520000|2021-08-03 16:18:40|13112.2|13052.2|13112.2|13052.2|13112.2|13052.2|13112.2|13052.2|0
1628007650000|2021-08-03 16:20:50|13086.7|13062.7|13086.7|13062.7|13086.7|13062.7|13086.7|13062.7|0
1628007760000|2021-08-03 16:22:40|||||||||3
1628007790000|2021-08-03 16:23:10|13085.5|13061.5|13084.2|13060.2|13085.5|13061.5|13084.2|13060.2|0
1628007830000|2021-08-03 16:23:50|13081.8|13057.8|13081.8|13057.8|13081.8|13057.8|13081.8|13057.8|3
1628007940000|2021-08-03 16:25:40|13084.2|13060.2|13081.7|13057.7|13084.2|13060.2|13081.7|13057.7|2
1628007950000|2021-08-03 16:25:50|||||||||61
1628008020000|2021-08-03 16:27:00|||||||||1
1628008140000|2021-08-03 16:29:00|13081.8|13057.8|13081.8|13057.8|13081.8|13057.8|13081.8|13057.8|0
1628008260000|2021-08-03 16:31:00|13080.5|13056.5|13079.3|13055.3|13080.5|13056.5|13079.3|13055.3|0
1628008270000|2021-08-03 16:31:10|13081.8|13057.8|13084.3|13060.3|13084.3|13060.3|13081.8|13057.8|5
1628008380000|2021-08-03 16:33:00|13086.8|13062.8|13086.8|13062.8|13086.8|13062.8|13086.8|13062.8|2
1628008520000|2021-08-03 16:35:20|||||||||4
1628008590000|2021-08-03 16:36:30|13094.3|13070.3|13104.3|13080.3|13104.3|13080.3|13094.3|13070.3|1
1628008600000|2021-08-03 16:36:40|13105.5|13081.5|13106.8|13082.8|13106.8|13082.8|13105.5|13081.5|0
1628008610000|2021-08-03 16:36:50|13137.3|13077.3|13137.3|13077.3|13137.3|13077.3|13137.3|13077.3|1
1628008630000|2021-08-03 16:37:10|13126|13086|13129.8|13069.8|13129.8|13086|13121|13061|2
1628008640000|2021-08-03 16:37:20|13127.3|13067.3|13114.8|13074.8|13127.3|13074.8|13114.8|13067.3|0
1628008690000|2021-08-03 16:38:10|13113.5|13073.5|13112.3|13072.3|13113.5|13073.5|13112.3|13072.3|0
1628008770000|2021-08-03 16:39:30|||||||||3
1628008820000|2021-08-03 16:40:20|||||||||1
1628009030000|2021-08-03 16:43:50|||||||||3
1628009200000|2021-08-03 16:46:40|13106.8|13082.8|13105.6|13081.6|13106.8|13082.8|13105.6|13081.6|0
1628009220000|2021-08-03 16:47:00|13106.8|13082.8|13106.8|13082.8|13106.8|13082.8|13106.8|13082.8|0
1628009250000|2021-08-03 16:47:30|13108.1|13084.1|13109.3|13085.3|13109.3|13085.3|13108.1|13084.1|0
1628009280000|2021-08-03 16:48:00|||||||||3
1628009450000|2021-08-03 16:50:50|||||||||1
1628009530000|2021-08-03 16:52:10|||||||||3
1628009590000|2021-08-03 16:53:10|13117.3|13057.3|13109.8|13069.8|13117.3|13069.8|13109.8|13057.3|1
1628009600000|2021-08-03 16:53:20|13098.1|13074.1|13098.1|13074.1|13098.1|13074.1|13098.1|13074.1|0
1628009610000|2021-08-03 16:53:30|13094.3|13070.3|13094.3|13070.3|13094.3|13070.3|13094.3|13070.3|0
1628009700000|2021-08-03 16:55:00|13094.4|13070.4|13094.4|13070.4|13094.4|13070.4|13094.4|13070.4|0
1628009770000|2021-08-03 16:56:10|13093.1|13069.1|13090.6|13066.6|13093.1|13069.1|13090.6|13066.6|0
1628009780000|2021-08-03 16:56:20|||||||||3
1628009790000|2021-08-03 16:56:30|13114.9|13054.9|13128.6|13068.6|13128.6|13068.6|13114.9|13054.9|2
1628009880000|2021-08-03 16:58:00|13129.9|13069.9|13123.6|13083.6|13131.1|13083.6|13123.6|13069.9|0
1628010000000|2021-08-03 17:00:00|||||||||1
1628010010000|2021-08-03 17:00:10|||||||||1
1628010030000|2021-08-03 17:00:30|||||||||4
1628010040000|2021-08-03 17:00:40|||||||||1
1628010050000|2021-08-03 17:00:50|||||||||1
1628010060000|2021-08-03 17:01:00|13126.1|13086.1|13126.1|13086.1|13126.1|13086.1|13124.9|13084.9|1
1628010080000|2021-08-03 17:01:20|||||||||1
1628010100000|2021-08-03 17:01:40|||||||||1
1628010120000|2021-08-03 17:02:00|||||||||1
1628010150000|2021-08-03 17:02:30|||||||||1
1628010170000|2021-08-03 17:02:50|||||||||1
1628010190000|2021-08-03 17:03:10|||||||||1
1628010200000|2021-08-03 17:03:20|13115.6|13091.6|13126.1|13086.1|13126.1|13091.6|13115.6|13083.7|0
1628010220000|2021-08-03 17:03:40|||||||||1
1628010250000|2021-08-03 17:04:10|||||||||1
1628010280000|2021-08-03 17:04:40|13116.9|13092.9|13128.6|13068.6|13128.6|13092.9|13116.9|13068.6|2
1628010290000|2021-08-03 17:04:50|||||||||3
1628010310000|2021-08-03 17:05:10|13121.1|13061.1|13121.1|13061.1|13121.1|13061.1|13121.1|13061.1|1
1628010350000|2021-08-03 17:05:50|||||||||1
1628010380000|2021-08-03 17:06:20|13113.7|13073.7|13128.6|13068.6|13131.2|13076.1|13113.7|13068.6|0
1628010390000|2021-08-03 17:06:30|||||||||1
1628010400000|2021-08-03 17:06:40|13123.6|13063.6|13123.6|13063.6|13123.6|13063.6|13123.6|13063.6|0
1628010410000|2021-08-03 17:06:50|13122.4|13062.4|13119.9|13059.9|13122.4|13062.4|13119.9|13059.9|0
1628010430000|2021-08-03 17:07:10|||||||||1
1628010440000|2021-08-03 17:07:20|13122.4|13062.4|13122.4|13062.4|13122.4|13062.4|13122.4|13062.4|0
1628010460000|2021-08-03 17:07:40|13119.9|13059.9|13117.4|13057.4|13119.9|13059.9|13117.4|13057.4|0
1628010470000|2021-08-03 17:07:50|||||||||1
1628010490000|2021-08-03 17:08:10|13118.7|13058.7|13119.9|13059.9|13119.9|13059.9|13118.7|13058.7|0
1628010520000|2021-08-03 17:08:40|||||||||1
1628010540000|2021-08-03 17:09:00|13114.9|13054.9|13119.9|13059.9|13119.9|13059.9|13114.9|13054.9|4
1628010550000|2021-08-03 17:09:10|13117.4|13057.4|13114.9|13054.9|13117.4|13057.4|13114.9|13054.9|0
1628010580000|2021-08-03 17:09:40|||||||||1
1628010600000|2021-08-03 17:10:00|13113.6|13053.6|13101.1|13061.1|13113.6|13061.1|13101.1|13052.4|0
1628010610000|2021-08-03 17:10:10|13099.9|13059.9|13099.9|13059.9|13099.9|13059.9|13099.9|13059.9|0
1628010640000|2021-08-03 17:10:40|||||||||1
1628010700000|2021-08-03 17:11:40|13102.4|13062.4|13102.4|13062.4|13102.4|13062.4|13102.4|13062.4|1
1628010780000|2021-08-03 17:13:00|||||||||1
1628010790000|2021-08-03 17:13:10|||||||||3
1628010860000|2021-08-03 17:14:20|||||||||1
1628010950000|2021-08-03 17:15:50|||||||||1
1628010960000|2021-08-03 17:16:00|13093.2|13069.2|13093.2|13069.2|13093.2|13069.2|13093.2|13069.2|0
1628010970000|2021-08-03 17:16:10|13091.9|13067.9|13091.9|13067.9|13091.9|13067.9|13091.9|13067.9|0
1628011040000|2021-08-03 17:17:20|||||||||3
1628011050000|2021-08-03 17:17:30|||||||||1
1628011080000|2021-08-03 17:18:00|13090.7|13066.7|13084.4|13060.4|13090.7|13066.7|13084.4|13060.4|0
1628011170000|2021-08-03 17:19:30|||||||||1
1628011190000|2021-08-03 17:19:50|13083.2|13059.2|13081.9|13057.9|13083.2|13059.2|13081.9|13057.9|0
1628011220000|2021-08-03 17:20:20|13091.9|13067.9|13091.9|13067.9|13091.9|13067.9|13091.9|13067.9|2
1628011260000|2021-08-03 17:21:00|13092|13068|13092|13068|13092|13068|13092|13068|0
1628011290000|2021-08-03 17:21:30|||||||||3
1628011310000|2021-08-03 17:21:50|||||||||1
1628011460000|2021-08-03 17:24:20|13098.2|13074.2|13098.2|13074.2|13098.2|13074.2|13098.2|13074.2|0
1628011470000|2021-08-03 17:24:30|||||||||1
1628011500000|2021-08-03 17:25:00|13097.5|13057.5|13097.5|13057.5|13097.5|13057.5|13097.5|13057.5|0
1628011540000|2021-08-03 17:25:40|||||||||3
1628011560000|2021-08-03 17:26:00|13088.2|13064.2|13088.2|13064.2|13088.2|13064.2|13088.2|13064.2|2
1628011570000|2021-08-03 17:26:10|13087|13063|13087|13063|13087|13063|13087|13063|0
1628011620000|2021-08-03 17:27:00|13095|13035|13092.5|13032.5|13095|13035|13092.5|13032.5|2
1628011630000|2021-08-03 17:27:10|13095|13035|13097.5|13037.5|13097.5|13037.5|13095|13035|0
1628011640000|2021-08-03 17:27:20|13096.2|13036.2|13098.7|13038.7|13098.7|13038.7|13093.7|13033.7|0
1628011660000|2021-08-03 17:27:40|13101.2|13041.2|13096.2|13056.2|13102.5|13056.2|13096.2|13041.2|3
1628011680000|2021-08-03 17:28:00|13097.5|13057.5|13097.5|13057.5|13097.5|13057.5|13097.5|13057.5|1
1628011700000|2021-08-03 17:28:20|13117.5||13117.5||13117.5||13117.5||2
1628011710000|2021-08-03 17:28:30|13118.7|13058.7|13116.2|13076.2|13120|13076.2|13115|13055|0
1628011720000|2021-08-03 17:28:40|13125|13065|13125|13065|13125|13065|13125|13065|0
1628011730000|2021-08-03 17:28:50|13111.2|13051.2|13121.2|13061.2|13121.2|13061.2|13111.2|13051.2|0
1628011740000|2021-08-03 17:29:00|13122.5|13062.5|13115|13075|13122.5|13075|13110|13058.7|9
1628011750000|2021-08-03 17:29:10|13116.2|13076.2|13104.4|13080.4|13132.5|13096.7|13104.4|13066.2|8
1628011760000|2021-08-03 17:29:20|13099.5|13075.5|13102|13078|13102|13078|13099.5|13075.5|7
1628011770000|2021-08-03 17:29:30|13099.4|13075.4|13102|13078|13102|13078|13097|13073|7
1628011780000|2021-08-03 17:29:40|13104.5|13080.5|13104.5|13080.5|13115|13080.5|13104.5|13073.7|10
1628011790000|2021-08-03 17:29:50|13115|13075|13113.7|13073.7|13115|13089.2|13109.5|13073.7|8
1628011800000|2021-08-03 17:30:00|13112.5|13072.5|13117.5|13057.5|13120|13072.5|13112.5|13057.5|0
1628011810000|2021-08-03 17:30:10|13110|13070|13112.5|13072.5|13112.5|13072.5|13110|13070|0
1628011830000|2021-08-03 17:30:30|13110|13070|13112.5|13052.5|13117.5|13070|13110|13050|0
1628011840000|2021-08-03 17:30:40|13117.5|13057.5|13117.5|13057.5|13117.5|13057.5|13117.5|13057.5|0
1628011910000|2021-08-03 17:31:50|13116.3|13056.3|13116.3|13056.3|13116.3|13056.3|13116.3|13056.3|1
1628011920000|2021-08-03 17:32:00|13117.5|13057.5|13117.5|13057.5|13117.5|13057.5|13117.5|13057.5|0
1628011930000|2021-08-03 17:32:10|13112.5|13052.5|13110|13050|13112.5|13052.5|13105|13045|0
1628011940000|2021-08-03 17:32:20|13112.5|13052.5|13115|13055|13115|13055|13112.5|13052.5|0
1628011990000|2021-08-03 17:33:10|13112.5|13052.5|13112.5|13052.5|13112.5|13052.5|13110|13050|0
1628012000000|2021-08-03 17:33:20|13111.2|13051.2|13111.2|13051.2|13117.5|13057.5|13110|13050|0
1628012010000|2021-08-03 17:33:30|13110|13050|13112.5|13052.5|13112.5|13052.5|13110|13050|0
1628012400000|2021-08-03 17:40:00|13115|13055|13115|13055|13115|13055|13115|13055|0
1628012550000|2021-08-03 17:42:30|13117.5|13057.5|13117.5|13057.5|13117.5|13057.5|13117.5|13057.5|0
1628012570000|2021-08-03 17:42:50|13112.5|13072.5|13112.5|13072.5|13112.5|13072.5|13112.5|13072.5|0
1628012740000|2021-08-03 17:45:40|13127.4|13087.4|13116.3|13076.3|13134.5|13110.5|13113.8|13070|13
1628012750000|2021-08-03 17:45:50|13125|13085|13125.8|13101.8|13125.8|13101.8|13125|13085|3
1628012760000|2021-08-03 17:46:00|13123.3|13099.3|13119.5|13095.5|13123.3|13099.3|13119.5|13095.5|0
1628012770000|2021-08-03 17:46:10|13118.3|13094.3|13118.3|13094.3|13118.3|13094.3|13118.3|13094.3|0
1628012790000|2021-08-03 17:46:30|13117|13093|13117|13093|13117|13093|13117|13093|0
1628012820000|2021-08-03 17:47:00|13117.1|13093.1|13117.1|13093.1|13117.1|13093.1|13117.1|13093.1|0
1628012890000|2021-08-03 17:48:10|13127.6|13067.6|13127.6|13067.6|13127.6|13067.6|13127.6|13067.6|2
1628013050000|2021-08-03 17:50:50|13116.3|13076.3|13117.6|13077.6|13117.6|13077.6|13116.3|13076.3|0
1628013060000|2021-08-03 17:51:00|13120.1|13080.1|13120.1|13080.1|13120.1|13080.1|13120.1|13080.1|0
1628013080000|2021-08-03 17:51:20|13138.8|13078.8|13140.1|13080.1|13140.1|13080.1|13138.8|13078.8|1
1628013090000|2021-08-03 17:51:30|13141.3|13081.3|13138.8|13098.8|13141.3|13098.8|13138.8|13081.3|0
1628013140000|2021-08-03 17:52:20|13141.3|13081.3|13146.3|13086.3|13146.3|13086.3|13141.3|13081.3|0
1628013240000|2021-08-03 17:54:00|13143.8|13083.8|13142.6|13082.6|13143.8|13083.8|13138.8|13078.8|1
1628013250000|2021-08-03 17:54:10|13143.8|13083.8|13143.8|13083.8|13143.8|13083.8|13143.8|13083.8|1
1628013260000|2021-08-03 17:54:20|13140.1|13080.1|13137.6|13077.6|13140.1|13080.1|13137.6|13077.6|1
1628013270000|2021-08-03 17:54:30|13138.8|13078.8|13138.8|13078.8|13138.8|13078.8|13138.8|13078.8|0
1628013290000|2021-08-03 17:54:50|||||||||1
1628013360000|2021-08-03 17:56:00|13141.3|13081.3|13142.6|13082.6|13142.6|13082.6|13141.3|13081.3|0
1628013370000|2021-08-03 17:56:10|13143.8|13083.8|13143.8|13083.8|13143.8|13083.8|13143.8|13083.8|0
1628013400000|2021-08-03 17:56:40|13136.3|13076.3|13136.3|13076.3|13136.3|13076.3|13136.3|13076.3|0
1628013450000|2021-08-03 17:57:30|13137.6|13077.6|13137.6|13077.6|13137.6|13077.6|13137.6|13077.6|0
1628013580000|2021-08-03 17:59:40|13136.3|13076.3|13136.3|13076.3|13136.3|13076.3|13136.3|13076.3|1
1628078400000|2021-08-04 12:00:00|13149.2|13109.2|13221.7|13161.7|13221.7|13161.7|13143.7|13109.2|7
1628078410000|2021-08-04 12:00:10|13238.3|13178.3|13286.7|13226.7|13286.7|13226.7|13238.3|13178.3|11
1628078420000|2021-08-04 12:00:20|13284.2|13224.2|13251.7|13191.7|13296.7|13236.7|13251.7|13191.7|1
1628078430000|2021-08-04 12:00:30|13255.4|13195.4|13384.2|13324.2|13419.2|13359.2|13255.4|13195.4|30
1628078440000|2021-08-04 12:00:40|13354.8|13294.8|13321.7|13261.7|13359.2|13299.2|13319.2|13259.2|0
1628078460000|2021-08-04 12:01:00|13324.2|13264.2|13324.2|13264.2|13324.2|13264.2|13324.2|13264.2|0
1628078470000|2021-08-04 12:01:10|13329.2|13269.2|13346.7|13286.7|13346.7|13286.7|13329.2|13269.2|0
1628078480000|2021-08-04 12:01:20|13366.4|13306.4|13401.7|13341.7|13401.7|13341.7|13366.4|13306.4|11
1628078490000|2021-08-04 12:01:30|13396.8|13336.8|13381.7|13321.7|13396.8|13336.8|13381.7|13321.7|5
1628078500000|2021-08-04 12:01:40|13379.2|13319.2|13391.7|13331.7|13391.7|13331.7|13379.2|13319.2|5
1628078510000|2021-08-04 12:01:50|13394.2|13334.2|13409.2|13349.2|13409.2|13349.2|13394.2|13334.2|5
1628078520000|2021-08-04 12:02:00|13406.7|13346.7|13409.2|13349.2|13409.2|13349.2|13406.7|13346.7|5
1628078530000|2021-08-04 12:02:10|13410.4|13350.4|13431.7|13371.7|13431.7|13371.7|13410.4|13350.4|5
1628078550000|2021-08-04 12:02:30|13417|13357|13397.9|13337.9|13417|13357|13396.7|13336.7|0
1628078560000|2021-08-04 12:02:40|13396.7|13336.7|13395.4|13335.4|13396.7|13336.7|13395.4|13335.4|0
1628078570000|2021-08-04 12:02:50|13378.1|13338.1|13378.1|13338.1|13378.1|13338.1|13378.1|13338.1|0
1628078580000|2021-08-04 12:03:00|13371.7|13331.7|13371.7|13331.7|13371.7|13331.7|13371.7|13331.7|0
1628078600000|2021-08-04 12:03:20|13366.7|13306.7|13341.7|13301.7|13366.7|13306.7|13341.7|13301.7|2
1628078610000|2021-08-04 12:03:30|||||||||1
1628078630000|2021-08-04 12:03:50|13339.2|13279.2|13339.2|13279.2|13339.2|13279.2|13334.2|13274.2|1
1628078640000|2021-08-04 12:04:00|13336.7|13276.7|13341.7|13281.7|13341.7|13281.7|13336.7|13276.7|2
1628078700000|2021-08-04 12:05:00|13337.9|13297.9|13339.2|13299.2|13339.2|13308.5|13328.7|13297.9|4
1628078710000|2021-08-04 12:05:10|13341.7|13301.7|13341.7|13301.7|13341.7|13301.7|13341.7|13301.7|1
1628078740000|2021-08-04 12:05:40|13331.6|13291.6|13310.5|13250.5|13331.6|13291.6|13309.2|13249.2|2
1628078760000|2021-08-04 12:06:00|13311.7|13251.7|13309.2|13249.2|13311.7|13251.7|13309.2|13249.2|1
1628078770000|2021-08-04 12:06:10|13296.7|13236.7|13294.2|13234.2|13296.7|13236.7|13291.7|13231.7|1
1628078780000|2021-08-04 12:06:20|13293|13233|13273|13233|13294.2|13234.2|13271.7|13231.7|2
1628078790000|2021-08-04 12:06:30|13271.7|13231.7|13326.7|13266.7|13326.7|13266.7|13271.7|13231.7|2
1628078800000|2021-08-04 12:06:40|13336.7|13276.7|13341.7|13281.7|13341.7|13281.7|13336.7|13276.7|2
1628078810000|2021-08-04 12:06:50|13333.1|13273.1|13323|13263|13333.1|13273.1|13323|13263|0
1628078850000|2021-08-04 12:07:30|13308|13248|13305.5|13245.5|13308|13248|13305.5|13245.5|11
1628078860000|2021-08-04 12:07:40|13303|13243|13266.7|13206.7|13303|13243|13266.7|13206.7|1
1628078870000|2021-08-04 12:07:50|13261.7|13201.7|13261.7|13201.7|13261.7|13201.7|13261.7|13201.7|2
1628078930000|2021-08-04 12:08:50|13272.8|13212.8|13284.2|13224.2|13284.2|13224.2|13272.8|13212.8|1
1628078940000|2021-08-04 12:09:00|13281.7|13221.7|13281.7|13221.7|13281.7|13221.7|13281.7|13221.7|0
1628078950000|2021-08-04 12:09:10|13286.7|13226.7|13286.7|13226.7|13286.7|13226.7|13286.7|13226.7|1
1628079010000|2021-08-04 12:10:10|13286.8|13226.8|13286.8|13226.8|13286.8|13226.8|13286.8|13226.8|0
1628079120000|2021-08-04 12:12:00|13301.5|13241.5|13316.8|13256.8|13316.8|13256.8|13301.5|13241.5|0
1628079130000|2021-08-04 12:12:10|13314.3|13254.3|13329.9|13305.9|13344.3|13305.9|13310.4|13254.3|2
1628079140000|2021-08-04 12:12:20|13338.8|13314.8|13345.7|13285.7|13345.7|13314.8|13338.8|13285.7|2
1628079150000|2021-08-04 12:12:30|13334.3|13274.3|13324.3|13264.3|13334.3|13274.3|13324.3|13264.3|0
1628079160000|2021-08-04 12:12:40|13321.8|13261.8|13321.8|13261.8|13321.8|13261.8|13321.8|13261.8|1
1628079180000|2021-08-04 12:13:00|13319.3|13259.3|13319.3|13259.3|13319.3|13259.3|13319.3|13259.3|0
1628079200000|2021-08-04 12:13:20|13339.6|13279.6|13341.3|13317.3|13341.3|13317.3|13339.6|13279.6|1
1628079220000|2021-08-04 12:13:40|13340.9|13280.9|13331.8|13271.8|13340.9|13280.9|13321.8|13261.8|3
1628079230000|2021-08-04 12:13:50|13334.3|13274.3|13334.3|13274.3|13334.3|13274.3|13334.3|13274.3|0
1628079250000|2021-08-04 12:14:10|13327.3|13303.3|13338.8|13314.8|13338.8|13314.8|13327.3|13303.3|0
1628079260000|2021-08-04 12:14:20|13331.8|13271.8|13334.3|13274.3|13334.3|13274.3|13331.8|13271.8|0
1628079270000|2021-08-04 12:14:30|13306.8|13266.8|13334.3|13274.3|13334.3|13274.3|13306.8|13266.8|3
1628079280000|2021-08-04 12:14:40|13332.9|13292.9|13349.3|13289.3|13350.5|13301.8|13332.9|13289.3|0
1628079300000|2021-08-04 12:15:00|13334.3|13274.3|13326.8|13266.8|13334.3|13274.3|13326.8|13266.8|1
1628079310000|2021-08-04 12:15:10|13324.3|13264.3|13324.3|13264.3|13324.3|13264.3|13324.3|13264.3|0
1628079380000|2021-08-04 12:16:20|13326.8|13266.8|13326.8|13266.8|13326.8|13266.8|13326.8|13266.8|0
1628079460000|2021-08-04 12:17:40|13303|13243|13303|13243|13303|13243|13303|13243|0
1628079470000|2021-08-04 12:17:50|13300.6|13240.6|13293|13233|13300.6|13240.6|13293|13233|2
1628079480000|2021-08-04 12:18:00|13290.4|13250.4|13272.5|13248.5|13290.4|13250.4|13272.5|13248.5|1
1628079500000|2021-08-04 12:18:20|13270|13246|13271.2|13247.2|13271.2|13247.2|13270|13246|1
1628079510000|2021-08-04 12:18:30|13272.5|13248.5|13270|13246|13272.5|13248.5|13270|13246|0
1628079520000|2021-08-04 12:18:40|13272.5|13248.5|13272.5|13248.5|13272.5|13248.5|13272.5|13248.5|1
1628079530000|2021-08-04 12:18:50|13277.6|13253.6|13301.7|13241.7|13301.7|13253.6|13277.6|13241.7|3
1628079550000|2021-08-04 12:19:10|13283|13243|13283|13243|13283|13243|13283|13243|0
1628079560000|2021-08-04 12:19:20|13272.6|13248.6|13272.6|13248.6|13272.6|13248.6|13272.6|13248.6|0
1628079570000|2021-08-04 12:19:30|13271.3|13247.3|13303|13243|13303|13247.3|13271.3|13243|1
1628079620000|2021-08-04 12:20:20|13290.6|13250.6|13290.6|13250.6|13290.6|13250.6|13290.6|13250.6|0
1628079630000|2021-08-04 12:20:30|13289.3|13249.3|13290.6|13230.6|13290.6|13249.3|13286.8|13230.6|2
1628079640000|2021-08-04 12:20:40|13276.9|13236.9|13273.1|13233.1|13276.9|13236.9|13273.1|13233.1|0
1628079660000|2021-08-04 12:21:00|13276.9|13216.9|13276.9|13216.9|13276.9|13216.9|13276.9|13216.9|0
1628079670000|2021-08-04 12:21:10|13270.5|13210.5|13266.8|13206.8|13274.3|13214.3|13266.8|13206.8|0
1628079680000|2021-08-04 12:21:20|13253.1|13213.1|13249.3|13209.3|13253.1|13213.1|13249.3|13209.3|0
1628079770000|2021-08-04 12:22:50|||||||||3
1628079780000|2021-08-04 12:23:00|||||||||2
1628079790000|2021-08-04 12:23:10|13248|13208|13263.8|13239.8|13263.8|13239.8|13248|13208|1
1628079810000|2021-08-04 12:23:30|13262.5|13238.5|13262.5|13238.5|13262.5|13238.5|13262.5|13238.5|0
1628079820000|2021-08-04 12:23:40|13265.5|13225.5|13265.5|13225.5|13265.5|13225.5|13265.5|13225.5|0
1628079880000|2021-08-04 12:24:40|13275.7|13235.7|13298|13258|13298|13258|13275.7|13235.7|7
1628079920000|2021-08-04 12:25:20|13283.9|13259.9|13283.9|13259.9|13283.9|13259.9|13283.9|13259.9|0
1628079930000|2021-08-04 12:25:30|13277.5|13253.5|13272.5|13248.5|13277.5|13253.5|13272.5|13248.5|1
1628079970000|2021-08-04 12:26:10|13267.5|13243.5|13267.5|13243.5|13267.5|13243.5|13267.5|13243.5|0
1628080020000|2021-08-04 12:27:00|13262.5|13238.5|13262.5|13238.5|13262.5|13238.5|13262.5|13238.5|1
1628080120000|2021-08-04 12:28:40|13245|13221|13245|13221|13245|13221|13245|13221|5
1628080150000|2021-08-04 12:29:10|13249.9|13225.9|13262.5|13238.5|13262.5|13238.5|13249.9|13225.9|4
1628080170000|2021-08-04 12:29:30|13268|13228|13268|13228|13268|13228|13268|13228|1
1628080210000|2021-08-04 12:30:10|13265.5|13225.5|13265.5|13225.5|13265.5|13225.5|13265.5|13225.5|7
1628080220000|2021-08-04 12:30:20|13260.4|13220.4|13265.5|13205.5|13265.5|13220.4|13260.4|13205.5|1
1628080240000|2021-08-04 12:30:40|13258|13198|13258|13198|13258|13198|13258|13198|0
1628080250000|2021-08-04 12:30:50|13253|13213|13253|13193|13253|13213|13250.5|13193|5
1628080260000|2021-08-04 12:31:00|13258|13198|13258|13198|13258|13198|13258|13198|0
1628080270000|2021-08-04 12:31:10|13253|13213|13253|13213|13253|13213|13253|13213|0
1628080280000|2021-08-04 12:31:20|13258|13198|13253|13193|13258|13198|13253|13193|0
1628080330000|2021-08-04 12:32:10|13255.5|13195.5|13255.5|13195.5|13255.5|13195.5|13255.5|13195.5|7
1628080340000|2021-08-04 12:32:20|13256.7|13196.7|13256.7|13196.7|13256.7|13196.7|13256.7|13196.7|3
1628080350000|2021-08-04 12:32:30|13259.2|13199.2|13259.2|13199.2|13259.2|13199.2|13259.2|13199.2|0
1628080410000|2021-08-04 12:33:30|13254.2|13214.2|13254.2|13214.2|13254.2|13214.2|13254.2|13214.2|0
1628080420000|2021-08-04 12:33:40|13259.2|13219.2|13259.2|13219.2|13259.2|13219.2|13259.2|13219.2|0
1628080460000|2021-08-04 12:34:20|13253.7|13229.7|13253.7|13229.7|13253.7|13229.7|13253.7|13229.7|0
1628080470000|2021-08-04 12:34:30|13256.2|13232.2|13256.2|13232.2|13256.2|13232.2|13256.2|13232.2|0
1628080510000|2021-08-04 12:35:10|13256.3|13232.3|13256.3|13232.3|13256.3|13232.3|13256.3|13232.3|0
1628080590000|2021-08-04 12:36:30|13253.8|13229.8|13251.3|13227.3|13253.8|13229.8|13251.3|13227.3|1
1628080760000|2021-08-04 12:39:20|13255.6|13215.6|13255.6|13215.6|13255.6|13215.6|13255.6|13215.6|1
1628080770000|2021-08-04 12:39:30|13251.8|13211.8|13251.8|13211.8|13251.8|13211.8|13251.8|13211.8|0
1628080790000|2021-08-04 12:39:50|13247.4|13223.4|13253.8|13229.8|13253.8|13229.8|13247.4|13223.4|2
1628080810000|2021-08-04 12:40:10|13252.5|13228.5|13253.8|13229.8|13253.8|13229.8|13252.5|13228.5|1
1628080890000|2021-08-04 12:41:30|13265.5|13225.5|13265.5|13225.5|13265.5|13225.5|13265.5|13225.5|1
1628080910000|2021-08-04 12:41:50|13268|13228|13268|13228|13268|13228|13268|13228|3
1628081040000|2021-08-04 12:44:00|13266.8|13226.8|13266.8|13226.8|13266.8|13226.8|13266.8|13226.8|0
1628081050000|2021-08-04 12:44:10|13265.5|13225.5|13265.5|13225.5|13265.5|13225.5|13265.5|13225.5|0
1628081060000|2021-08-04 12:44:20|13268|13228|13268|13228|13268|13228|13268|13228|0
1628081110000|2021-08-04 12:45:10|||||||||10
1628081120000|2021-08-04 12:45:20|||||||||10
1628081150000|2021-08-04 12:45:50|13267.5|13243.5|13266.3|13242.3|13267.5|13243.5|13266.2|13242.2|0
1628081160000|2021-08-04 12:46:00|13265|13241|13265|13241|13265|13241|13265|13241|0
1628081170000|2021-08-04 12:46:10|13267.5|13243.5|13267.5|13243.5|13267.5|13243.5|13267.5|13243.5|6
1628081410000|2021-08-04 12:50:10|13280.5|13240.5|13280.5|13240.5|13280.5|13240.5|13280.5|13240.5|1
1628081650000|2021-08-04 12:54:10|13283|13243|13279.9|13255.9|13283|13255.9|13279.9|13243|3
1628081670000|2021-08-04 12:54:30|13280|13256|13280|13256|13280|13256|13280|13256|0
1628081700000|2021-08-04 12:55:00|13277.5|13253.5|13277.5|13253.5|13277.5|13253.5|13277.5|13253.5|0
1628082050000|2021-08-04 13:00:50|||||||||1
1628082060000|2021-08-04 13:01:00|||||||||3
1628082110000|2021-08-04 13:01:50|13281.8|13241.8|13281.8|13241.8|13281.8|13241.8|13281.8|13241.8|2
1628082120000|2021-08-04 13:02:00|13280.6|13240.6|13280.6|13240.6|13280.6|13240.6|13280.6|13240.6|0
1628082140000|2021-08-04 13:02:20|13268.9|13244.9|13268.9|13244.9|13268.9|13244.9|13268.9|13244.9|0
1628082150000|2021-08-04 13:02:30|13267.6|13243.6|13267.6|13243.6|13267.6|13243.6|13267.6|13243.6|0
1628082160000|2021-08-04 13:02:40|13265.1|13241.1|13265.1|13241.1|13265.1|13241.1|13265.1|13241.1|0
1628082190000|2021-08-04 13:03:10|13263|13203|13263|13203|13263|13203|13263|13203|4
1628082310000|2021-08-04 13:05:10|13215.1|13191.1|13215.1|13191.1|13215.1|13191.1|13212.6|13188.6|2
1628082400000|2021-08-04 13:06:40|13255.5|13195.5|13255.5|13195.5|13255.5|13195.5|13255.5|13195.5|2
1628082440000|2021-08-04 13:07:20|||||||||1
1628082520000|2021-08-04 13:08:40|13255.6|13195.6|13255.6|13195.6|13255.6|13195.6|13255.6|13195.6|0
1628082590000|2021-08-04 13:09:50|||||||||1
1628082750000|2021-08-04 13:12:30|13258.1|13198.1|13258.1|13198.1|13258.1|13198.1|13258.1|13198.1|0
1628082810000|2021-08-04 13:13:30|13255.6|13195.6|13253.1|13193.1|13255.6|13195.6|13253.1|13193.1|0
1628082840000|2021-08-04 13:14:00|13255.5|13195.5|13258.1|13198.1|13258.1|13198.1|13255.5|13195.5|0
1628083350000|2021-08-04 13:22:30|13259.3|13199.3|13259.3|13199.3|13259.3|13199.3|13259.3|13199.3|2
1628083360000|2021-08-04 13:22:40|13260.6|13200.6|13260.6|13200.6|13260.6|13200.6|13260.6|13200.6|0
1628083470000|2021-08-04 13:24:30|||||||||1
1628083530000|2021-08-04 13:25:30|||||||||5
1628084100000|2021-08-04 13:35:00|13263.1|13203.1|13266.9|13206.9|13266.9|13206.9|13263.1|13203.1|0
1628084110000|2021-08-04 13:35:10|13268.1|13208.1|13268.1|13208.1|13268.1|13208.1|13268.1|13208.1|0
1628084200000|2021-08-04 13:36:40|13268.2|13208.2|13268.2|13208.2|13268.2|13208.2|13268.2|13208.2|0
1628084270000|2021-08-04 13:37:50|13266.9|13206.9|13266.9|13206.9|13266.9|13206.9|13266.9|13206.9|0
1628084290000|2021-08-04 13:38:10|||||||||1
1628084360000|2021-08-04 13:39:20|13255.7|13215.7|13255.7|13215.7|13255.7|13215.7|13255.7|13215.7|0
1628084460000|2021-08-04 13:41:00|13253.2|13213.2|13253.2|13213.2|13253.2|13213.2|13253.2|13213.2|0
1628084480000|2021-08-04 13:41:20|13242.7|13218.7|13242.7|13218.7|13242.7|13218.7|13242.7|13218.7|0
1628084530000|2021-08-04 13:42:10|13236.3|13212.3|13242.7|13218.7|13242.7|13218.7|13236.3|13212.3|1
1628084650000|2021-08-04 13:44:10|13240.2|13216.2|13240.2|13216.2|13240.2|13216.2|13240.2|13216.2|0
1628084710000|2021-08-04 13:45:10|13270.7|13210.7|13270.7|13210.7|13270.7|13210.7|13270.7|13210.7|2
1628084960000|2021-08-04 13:49:20|||||||||1
1628085010000|2021-08-04 13:50:10|13268.2|13208.2|13268.2|13208.2|13268.2|13208.2|13268.2|13208.2|5
1628085020000|2021-08-04 13:50:20|13267|13207|13267|13207|13267|13207|13267|13207|0
1628085040000|2021-08-04 13:50:40|13255.8|13215.8|13255.8|13215.8|13255.8|13215.8|13255.8|13215.8|0
1628085150000|2021-08-04 13:52:30|13253.3|13213.3|13253.3|13213.3|13253.3|13213.3|13253.3|13213.3|0
1628085260000|2021-08-04 13:54:20|13242.8|13218.8|13242.8|13218.8|13242.8|13218.8|13242.8|13218.8|0
1628085370000|2021-08-04 13:56:10|13240.3|13216.3|13240.3|13216.3|13240.3|13216.3|13240.3|13216.3|0
1628085480000|2021-08-04 13:58:00|13237.8|13213.8|13237.8|13213.8|13237.8|13213.8|13237.8|13213.8|0
1628085520000|2021-08-04 13:58:40|13268.2|13208.2|13268.2|13208.2|13268.2|13208.2|13268.2|13208.2|1
1628085530000|2021-08-04 13:58:50|13263.2|13223.2|13265.7|13225.7|13265.7|13225.7|13263.2|13223.2|0
1628085600000|2021-08-04 14:00:00|13250.4|13226.4|13255.8|13195.8|13270.7|13233.7|13237.8|13195.8|4
1628085610000|2021-08-04 14:00:10|13270.7|13210.7|13270.7|13210.7|13270.7|13210.7|13270.7|13210.7|0
1628085620000|2021-08-04 14:00:20|||||||||1
1628085640000|2021-08-04 14:00:40|13272|13212|13284.5|13224.5|13284.5|13224.5|13272|13212|1
1628085660000|2021-08-04 14:01:00|13285.7|13225.7|13285.7|13225.7|13285.7|13225.7|13285.7|13225.7|0
1628085760000|2021-08-04 14:02:40|13278.3|13218.3|13274.6|13214.6|13278.3|13218.3|13274.6|13214.6|0
1628085870000|2021-08-04 14:04:30|13262.1|13222.1|13262.1|13222.1|13262.1|13222.1|13262.1|13222.1|0
1628085900000|2021-08-04 14:05:00|13270.9|13210.9|13258.4|13218.4|13270.9|13218.4|13258.4|13210.9|1
1628086090000|2021-08-04 14:08:10|13257.1|13217.1|13255.9|13215.9|13257.1|13217.1|13255.9|13215.9|0
1628086180000|2021-08-04 14:09:40|13274.4|13214.4|13274.4|13214.4|13274.4|13214.4|13274.4|13214.4|4
1628086200000|2021-08-04 14:10:00|13279.5|13219.5|13278.3|13218.3|13279.5|13219.5|13278.3|13218.3|1
1628086210000|2021-08-04 14:10:10|13277.1|13217.1|13277.1|13217.1|13277.1|13217.1|13277.1|13217.1|0
1628086330000|2021-08-04 14:12:10|13272|13232|13272|13232|13272|13232|13272|13232|0
1628086350000|2021-08-04 14:12:30|13274.6|13234.6|13274.6|13234.6|13274.6|13234.6|13274.6|13234.6|0
1628086470000|2021-08-04 14:14:30|13285.8|13225.8|13285.8|13225.8|13285.8|13225.8|13285.8|13225.8|1
1628086660000|2021-08-04 14:17:40|13277|13237|13278.3|13238.3|13285.8|13238.3|13277|13225.8|5
1628086740000|2021-08-04 14:19:00|13274.6|13234.6|13270.8|13230.8|13274.6|13234.6|13270.8|13230.8|0
1628086750000|2021-08-04 14:19:10|13260.3|13236.3|13260.3|13236.3|13260.3|13236.3|13260.3|13236.3|0
1628086880000|2021-08-04 14:21:20|13257.9|13233.9|13255.3|13231.3|13257.9|13233.9|13255.3|13231.3|0
1628087100000|2021-08-04 14:25:00|13254.1|13230.1|13254.1|13230.1|13254.1|13230.1|13254.1|13230.1|1
1628087300000|2021-08-04 14:28:20|13251.7|13227.7|13242.9|13218.9|13251.7|13227.7|13242.9|13218.9|16
1628087310000|2021-08-04 14:28:30|13248.5|13208.5|13248.4|13208.4|13248.5|13208.5|13230.4|13203.4|5
1628087330000|2021-08-04 14:28:50|13254.6|13214.6|13254.6|13214.6|13254.6|13214.6|13254.6|13214.6|1
1628087430000|2021-08-04 14:30:30|13255.9|13215.9|13255.9|13215.9|13255.9|13215.9|13255.9|13215.9|0
1628087590000|2021-08-04 14:33:10|13258.4|13198.4|13253.4|13193.4|13258.4|13198.4|13253.4|13193.4|23
1628087610000|2021-08-04 14:33:30|13254.6|13194.6|13258.4|13198.4|13258.4|13198.4|13254.6|13194.6|0
1628087780000|2021-08-04 14:36:20|13256|13196|13256|13196|13256|13196|13256|13196|0
1628087790000|2021-08-04 14:36:30|13243.5|13203.5|13243.5|13203.5|13243.5|13203.5|13243.5|13203.5|0
1628087810000|2021-08-04 14:36:50|13244.7|13204.7|13244.7|13204.7|13244.7|13204.7|13244.7|13204.7|0
1628087820000|2021-08-04 14:37:00|||||||||3
1628087880000|2021-08-04 14:38:00|||||||||1
1628088000000|2021-08-04 14:40:00|13242.3|13202.3|13241|13201|13242.3|13202.3|13241|13201|2
1628088030000|2021-08-04 14:40:30|13234.2|13210.2|13234.2|13210.2|13234.2|13210.2|13234.2|13210.2|0
1628088070000|2021-08-04 14:41:10|13232.9|13208.9|13232.9|13208.9|13232.9|13208.9|13232.9|13208.9|0
1628088120000|2021-08-04 14:42:00|||||||||10
1628088260000|2021-08-04 14:44:20|13230.4|13206.4|13229.2|13205.2|13230.4|13206.4|13229.2|13205.2|0
1628088270000|2021-08-04 14:44:30|13227.9|13203.9|13227.9|13203.9|13227.9|13203.9|13227.9|13203.9|0
1628088300000|2021-08-04 14:45:00|13228|13204|13228|13204|13228|13204|13228|13204|0
1628088410000|2021-08-04 14:46:50|13234.3|13210.3|13260.9|13200.9|13260.9|13210.3|13234.3|13200.9|5
1628088450000|2021-08-04 14:47:30|13259.7|13199.7|13259.7|13199.7|13259.7|13199.7|13259.7|13199.7|0
1628088460000|2021-08-04 14:47:40|13260.9|13200.9|13259.7|13199.7|13260.9|13200.9|13259.7|13199.7|3
1628088550000|2021-08-04 14:49:10|13254.7|13214.7|13254.7|13214.7|13254.7|13214.7|13254.7|13214.7|0
1628088570000|2021-08-04 14:49:30|13263.5|13203.5|13263.5|13203.5|13263.5|13203.5|13263.5|13203.5|0
1628088830000|2021-08-04 14:53:50|13254.7|13214.7|13254.7|13214.7|13254.7|13214.7|13254.7|13214.7|0
1628088840000|2021-08-04 14:54:00|13256|13216|13256|13216|13256|13216|13256|13216|0
1628088870000|2021-08-04 14:54:30|13249.6|13189.6|13257.1|13197.1|13257.1|13197.1|13249.6|13189.6|9
1628088880000|2021-08-04 14:54:40|13258.4|13198.4|13254.7|13194.7|13258.4|13198.4|13254.7|13194.7|0
1628088890000|2021-08-04 14:54:50|13258.4|13198.4|13255.9|13195.9|13258.4|13222.6|13246.6|13195.9|0
1628088900000|2021-08-04 14:55:00|13248.3|13208.3|13250.9|13210.9|13250.9|13210.9|13248.3|13208.3|0
1628088990000|2021-08-04 14:56:30|13259.7|13199.7|13259.7|13199.7|13259.7|13199.7|13259.7|13199.7|0
1628089060000|2021-08-04 14:57:40|||||||||31
1628089220000|2021-08-04 15:00:20|13248.5|13208.5|13247.3|13207.3|13249.8|13209.8|13247.3|13207.3|4
1628089260000|2021-08-04 15:01:00|13244.8|13204.8|13244.8|13204.8|13244.8|13204.8|13244.8|13204.8|0
1628089360000|2021-08-04 15:02:40|13239.3|13215.3|13239.3|13215.3|13239.3|13215.3|13239.3|13215.3|0
1628089370000|2021-08-04 15:02:50|||||||||3
1628089380000|2021-08-04 15:03:00|13247.3|13207.3|13234.3|13210.3|13247.3|13210.3|13234.3|13204.8|1
1628089610000|2021-08-04 15:06:50|13229.2|13205.2|13209.3|13185.3|13241.1|13205.2|13209.3|13181.1|9
1628089620000|2021-08-04 15:07:00|||||||||3
1628089630000|2021-08-04 15:07:10|13208.1|13184.1|13206.8|13182.8|13208.1|13184.1|13206.8|13182.8|0
1628089640000|2021-08-04 15:07:20|13242.3|13182.3|13242.3|13182.3|13242.3|13182.3|13242.3|13182.3|1
1628089650000|2021-08-04 15:07:30|13243.5|13183.5|13236|13196|13244.8|13196|13236|13183.5|0
1628089660000|2021-08-04 15:07:40|13237.3|13197.3|13237.3|13197.3|13237.3|13197.3|13237.3|13197.3|0
1628089670000|2021-08-04 15:07:50|13253.5|13193.5|13253.5|13193.5|13253.5|13193.5|13253.5|13193.5|1
1628089740000|2021-08-04 15:09:00|13248|13224|13254.8|13214.8|13254.8|13224|13248|13214.8|0
1628089750000|2021-08-04 15:09:10|13253.5|13213.5|13253.5|13213.5|13253.5|13213.5|13253.5|13213.5|0
1628089780000|2021-08-04 15:09:40|||||||||2
1628089850000|2021-08-04 15:10:50|||||||||3
1628089860000|2021-08-04 15:11:00|13268.5|13208.5|13268.5|13208.5|13268.5|13208.5|13268.5|13208.5|0
1628089880000|2021-08-04 15:11:20|13269.8|13209.8|13271|13211|13271|13211|13269.8|13209.8|1
1628089900000|2021-08-04 15:11:40|13263.5|13223.5|13303.5|13243.5|13303.5|13243.5|13263.5|13223.5|1
1628089910000|2021-08-04 15:11:50|13307.2|13247.2|13311|13251|13311|13251|13307.2|13247.2|0
1628089920000|2021-08-04 15:12:00|13299.8|13259.8|13299.8|13259.8|13299.8|13265.3|13289.3|13259.8|0
1628090150000|2021-08-04 15:15:50|13318.6|13258.6|13331.1|13271.1|13331.1|13271.1|13318.6|13258.6|6
1628090160000|2021-08-04 15:16:00|13336.1|13296.1|13348.6|13288.6|13361.1|13301.1|13336.1|13288.6|1
1628090170000|2021-08-04 15:16:10|13361.1|13301.1|13359.8|13299.8|13361.1|13301.1|13323.1|13298.6|5
1628090180000|2021-08-04 15:16:20|13356.1|13296.1|13358.6|13298.6|13358.6|13298.6|13356.1|13296.1|0
1628090190000|2021-08-04 15:16:30|13356.1|13296.1|13348.7|13288.7|13356.1|13296.1|13348.7|13288.7|1
1628090200000|2021-08-04 15:16:40|13341.1|13281.1|13346.1|13286.1|13346.1|13286.1|13341.1|13281.1|0
1628090210000|2021-08-04 15:16:50|13338.6|13278.6|13327.3|13287.3|13338.6|13287.3|13327.3|13278.6|0
1628090220000|2021-08-04 15:17:00|13326.1|13286.1|13323.6|13283.6|13326.1|13286.1|13323.6|13283.6|0
1628090230000|2021-08-04 15:17:10|13346.1|13286.1|13333|13309|13346.1|13309|13333|13286.1|0
1628090240000|2021-08-04 15:17:20|13339.3|13315.3|13340.6|13316.6|13340.6|13316.6|13339.3|13315.3|0
1628090250000|2021-08-04 15:17:30|13343.1|13319.1|13341.1|13301.1|13352.5|13319.1|13341.1|13292.5|1
1628090280000|2021-08-04 15:18:00|13361.1|13302.3|13362.3|13302.3|13362.3|13302.3|13361.1|13302.3|1
1628090290000|2021-08-04 15:18:10|13363.6|13303.6|13363.6|13303.6|13368.6|13308.6|13363.6|13303.6|0
1628090300000|2021-08-04 15:18:20|13358.6|13298.6|13358.6|13298.6|13358.6|13298.6|13358.6|13298.6|0
1628090360000|2021-08-04 15:19:20|13357.4|13297.4|13357.4|13297.4|13357.4|13297.4|13357.4|13297.4|0
1628090370000|2021-08-04 15:19:30|13356.1|13296.1|13359.8|13299.8|13359.8|13299.8|13356.1|13296.1|0
1628090380000|2021-08-04 15:19:40|13361.1|13301.1|13361.1|13301.1|13361.1|13301.1|13361.1|13301.1|0
1628090430000|2021-08-04 15:20:30|13363.6|13303.6|13377.4|13317.4|13382.3|13322.3|13363.6|13303.6|5
1628090460000|2021-08-04 15:21:00|13383.5|13323.5|13388.6|13348.6|13393.6|13348.6|13381.1|13323.5|0
1628090620000|2021-08-04 15:23:40|13358.1|13334.1|13360.6|13336.6|13360.6|13336.6|13355.6|13331.6|15
1628090630000|2021-08-04 15:23:50|13353.6|13293.6|13360.6|13336.6|13360.6|13336.6|13353.6|13293.6|1
1628090650000|2021-08-04 15:24:10|13347.8|13323.8|13347.8|13323.8|13347.8|13323.8|13347.8|13323.8|1
1628090670000|2021-08-04 15:24:30|13360.6|13336.6|13360.6|13336.6|13360.6|13336.6|13360.6|13336.6|0
1628090680000|2021-08-04 15:24:40|13347.8|13323.8|13347.8|13323.8|13347.8|13323.8|13347.8|13323.8|1
1628090700000|2021-08-04 15:25:00|13360.6|13336.6|13356.1|13296.1|13361.1|13336.6|13356.1|13296.1|1
1628090750000|2021-08-04 15:25:50|13359.8|13299.8|13364.8|13304.8|13364.8|13304.8|13359.8|13299.8|0
1628090760000|2021-08-04 15:26:00|13366.1|13306.1|13353.6|13293.6|13366.1|13306.1|13353.6|13293.6|0
1628090810000|2021-08-04 15:26:50|13360.9|13300.9|13368.6|13308.6|13368.6|13308.6|13360.9|13300.9|0
1628090820000|2021-08-04 15:27:00|13367.4|13307.4|13366.1|13306.1|13367.4|13307.4|13366.1|13306.1|1
1628090900000|2021-08-04 15:28:20|13363.6|13303.6|13362.4|13302.4|13363.6|13303.6|13362.4|13302.4|0
1628090910000|2021-08-04 15:28:30|13361.1|13301.1|13361.1|13301.1|13361.1|13301.1|13361.1|13301.1|0
1628090990000|2021-08-04 15:29:50|13362.3|13302.3|13363.6|13303.6|13363.6|13303.6|13362.3|13302.3|1
1628091100000|2021-08-04 15:31:40|13361.1|13301.1|13358.6|13298.6|13361.1|13301.1|13358.6|13298.6|0
1628091110000|2021-08-04 15:31:50|13361.1|13301.1|13366.1|13326.1|13373.6|13326.1|13361.1|13301.1|0
1628091230000|2021-08-04 15:33:50|13336.4|13296.4|13336.4|13296.4|13336.4|13296.4|13336.4|13296.4|1
1628091240000|2021-08-04 15:34:00|13326.1|13286.1|13326.1|13286.1|13326.1|13286.1|13326.1|13286.1|0
1628091290000|2021-08-04 15:34:50|13358.6|13298.6|13358.6|13298.6|13358.6|13298.6|13358.6|13298.6|1
1628091300000|2021-08-04 15:35:00|13355|13295|13351.1|13291.1|13355|13295|13349.9|13289.9|0
1628091310000|2021-08-04 15:35:10|13349.9|13289.9|13346.1|13286.1|13349.9|13289.9|13346.1|13286.1|0
1628091320000|2021-08-04 15:35:20|13342.5|13282.5|13313.1|13289.1|13342.5|13293|13313.1|13278.6|0
1628091330000|2021-08-04 15:35:30|13311.9|13287.9|13348.6|13288.6|13348.6|13289.1|13310.6|13283.6|0
1628091520000|2021-08-04 15:38:40|13343.6|13283.6|13346.1|13286.1|13346.1|13286.1|13343.6|13283.6|0
1628091540000|2021-08-04 15:39:00|13348.6|13288.6|13348.6|13288.6|13348.6|13288.6|13348.6|13288.6|0
1628091600000|2021-08-04 15:40:00|13348.7|13288.7|13348.7|13288.7|13348.7|13288.7|13348.7|13288.7|0
1628091650000|2021-08-04 15:40:50|13346.2|13286.2|13343.7|13283.7|13346.2|13286.2|13343.7|13283.7|0
1628091850000|2021-08-04 15:44:10|13348.7|13288.7|13348.7|13288.7|13348.7|13288.7|13348.7|13288.7|0
1628091900000|2021-08-04 15:45:00|13351.1|13291.1|13354.9|13294.9|13354.9|13294.9|13351.1|13291.1|1
1628091910000|2021-08-04 15:45:10|13353.7|13293.7|13351.2|13291.2|13353.7|13293.7|13351.2|13291.2|0
1628091920000|2021-08-04 15:45:20|13349.9|13289.9|13344.9|13284.9|13349.9|13289.9|13343.7|13283.7|0
1628091930000|2021-08-04 15:45:30|13340|13280|13340|13280|13340|13280|13340|13280|0
1628091940000|2021-08-04 15:45:40|13338.7|13278.7|13336.2|13276.2|13338.7|13278.7|13336.2|13276.2|0
1628091980000|2021-08-04 15:46:20|13335|13275|13333.7|13273.7|13335|13275|13333.7|13273.7|0
1628092010000|2021-08-04 15:46:50|13332.5|13272.5|13331.2|13271.2|13332.5|13272.5|13331.2|13271.2|0
1628092030000|2021-08-04 15:47:10|13353.7|13293.7|13353.7|13293.7|13353.7|13293.7|13353.7|13293.7|2
1628092040000|2021-08-04 15:47:20|13350.1|13290.1|13345|13285|13350.1|13290.1|13338.7|13278.7|0
1628092050000|2021-08-04 15:47:30|13346.2|13286.2|13336.2|13276.2|13346.2|13286.2|13336.2|13276.2|0
1628092060000|2021-08-04 15:47:40|13331.2|13271.2|13338.7|13278.7|13338.7|13278.7|13331.2|13271.2|0
1628092070000|2021-08-04 15:47:50|13346.1|13286.1|13351.2|13291.2|13353.7|13293.7|13346.1|13286.1|0
1628092160000|2021-08-04 15:49:20|13348.7|13288.7|13348.7|13288.7|13348.7|13288.7|13348.7|13288.7|0
1628092210000|2021-08-04 15:50:10|13351.2|13291.2|13351.2|13291.2|13351.2|13291.2|13351.2|13291.2|0
1628092270000|2021-08-04 15:51:10|13351.3|13291.3|13351.3|13291.3|13351.3|13291.3|13351.3|13291.3|0
1628092520000|2021-08-04 15:55:20|13354.9|13294.9|13351.3|13291.3|13356.2|13296.2|13351.3|13291.3|0
1628092710000|2021-08-04 15:58:30|13348.8|13288.8|13348.8|13288.8|13348.8|13288.8|13348.8|13288.8|0
1628092760000|2021-08-04 15:59:20|13346.3|13286.3|13346.3|13286.3|13346.3|13286.3|13346.3|13286.3|0
1628092810000|2021-08-04 16:00:10|13345.1|13285.1|13343.8|13283.8|13345.1|13285.1|13343.8|13283.8|0
1628092860000|2021-08-04 16:01:00|13341.3|13281.3|13341.3|13281.3|13341.3|13281.3|13341.3|13281.3|0
1628092880000|2021-08-04 16:01:20|13338.8|13278.8|13338.8|13278.8|13338.8|13278.8|13338.8|13278.8|0
1628092900000|2021-08-04 16:01:40|||||||||2
1628092970000|2021-08-04 16:02:50|13336.3|13276.3|13336.3|13276.3|13336.3|13276.3|13336.3|13276.3|0
1628092990000|2021-08-04 16:03:10|13335.1|13275.1|13335.1|13275.1|13335.1|13275.1|13335.1|13275.1|0
1628093000000|2021-08-04 16:03:20|13331.3|13271.3|13331.3|13271.3|13331.3|13271.3|13331.3|13271.3|0
1628093100000|2021-08-04 16:05:00|13318.9|13278.9|13316.3|13276.3|13318.9|13278.9|13316.3|13276.3|0
1628093150000|2021-08-04 16:05:50|||||||||3
1628093200000|2021-08-04 16:06:40|13305.8|13281.8|13305.8|13281.8|13305.8|13281.8|13305.8|13281.8|0
1628093210000|2021-08-04 16:06:50|13304.6|13280.6|13303.3|13279.3|13304.6|13280.6|13303.3|13279.3|0
1628093230000|2021-08-04 16:07:10|13309.5|13285.5|13309.5|13285.5|13309.5|13285.5|13309.5|13285.5|2
1628093270000|2021-08-04 16:07:50|13350|13290|13345|13285|13350|13290|13345|13285|2
1628093300000|2021-08-04 16:08:20|13347.5|13287.5|13347.5|13287.5|13347.5|13287.5|13347.5|13287.5|0
1628093310000|2021-08-04 16:08:30|13346.3|13286.3|13345|13285|13346.3|13286.3|13345|13285|0
1628093340000|2021-08-04 16:09:00|13346.3|13286.3|13347.5|13287.5|13347.5|13287.5|13346.3|13286.3|0
1628093370000|2021-08-04 16:09:30|13346.3|13286.3|13346.3|13286.3|13346.3|13286.3|13346.3|13286.3|0
1628093380000|2021-08-04 16:09:40|13345|13285|13345|13285|13345|13285|13345|13285|0
1628093400000|2021-08-04 16:10:00|13342.6|13282.6|13340|13280|13342.6|13282.6|13340|13280|3
1628093440000|2021-08-04 16:10:40|13335.8|13311.8|13371.3|13311.3|13371.3|13311.8|13335.8|13304.9|3
1628093450000|2021-08-04 16:10:50|13368.8|13308.8|13370|13310|13371.3|13311.3|13368.8|13308.8|0
1628093460000|2021-08-04 16:11:00|13368.8|13308.8|13368.8|13308.8|13368.8|13308.8|13368.8|13308.8|0
1628093660000|2021-08-04 16:14:20|||||||||3
1628093740000|2021-08-04 16:15:40|13357.6|13317.6|13357.6|13317.6|13357.6|13317.6|13357.6|13317.6|0
1628093750000|2021-08-04 16:15:50|13353.8|13313.8|13351.3|13311.3|13353.8|13313.8|13351.3|13311.3|0
1628093770000|2021-08-04 16:16:10|13350.1|13310.1|13337.1|13313.1|13350.1|13315.6|13337.1|13310.1|0
1628093780000|2021-08-04 16:16:20|13335.8|13311.8|13334.4|13310.4|13335.8|13311.8|13330.8|13306.8|2
1628093790000|2021-08-04 16:16:30|13338.3|13314.3|13339.5|13315.5|13339.5|13315.5|13338.3|13314.3|0
1628093800000|2021-08-04 16:16:40|13340.8|13316.8|13340.8|13316.8|13340.8|13316.8|13340.8|13316.8|0
1628093810000|2021-08-04 16:16:50|13342|13318|13343.3|13319.3|13343.3|13319.3|13342|13318|0
1628093820000|2021-08-04 16:17:00|13373.8|13313.8|13373.8|13313.8|13373.8|13313.8|13373.8|13313.8|2
1628093890000|2021-08-04 16:18:10|13361.3|13321.3|13361.3|13321.3|13361.3|13321.3|13361.3|13321.3|0
1628093900000|2021-08-04 16:18:20|13368.9|13308.9|13368.9|13308.9|13368.9|13308.9|13368.9|13308.9|0
1628093910000|2021-08-04 16:18:30|13366.3|13306.3|13366.3|13306.3|13366.3|13306.3|13366.3|13306.3|3
1628094030000|2021-08-04 16:20:30|13365.1|13305.1|13363.8|13303.8|13365.1|13305.1|13363.8|13303.8|0
1628094080000|2021-08-04 16:21:20|13352.6|13312.6|13352.6|13312.6|13352.6|13312.6|13352.6|13312.6|0
1628094090000|2021-08-04 16:21:30|13351.3|13311.3|13351.3|13311.3|13351.3|13311.3|13351.3|13311.3|0
1628094160000|2021-08-04 16:22:40|13363.8|13303.8|13362.5|13302.5|13363.8|13311.3|13351.3|13302.5|3
1628094180000|2021-08-04 16:23:00|13363.8|13303.8|13383.8|13323.8|13383.8|13323.8|13356.3|13303.8|1
1628094190000|2021-08-04 16:23:10|13385.1|13325.1|13390.1|13330.1|13390.1|13330.1|13385.1|13325.1|1
1628094200000|2021-08-04 16:23:20|13392.5|13332.5|13393.8|13333.8|13393.8|13333.8|13392.5|13332.5|1
1628094210000|2021-08-04 16:23:30|13400|13340|13402.5|13342.5|13402.5|13342.5|13400|13340|1
1628094220000|2021-08-04 16:23:40|13403.7|13343.7|13403.7|13343.7|13403.7|13343.7|13403.7|13343.7|1
1628094240000|2021-08-04 16:24:00|13403.8|13343.8|13403.8|13343.8|13403.8|13343.8|13401.3|13341.3|1
1628094250000|2021-08-04 16:24:10|13408.9|13348.9|13448.8|13388.8|13451.3|13391.3|13408.9|13348.9|2
1628094260000|2021-08-04 16:24:20|||||||||1
1628094290000|2021-08-04 16:24:50|13421.4|13361.4|13421.4|13361.4|13421.4|13361.4|13421.4|13361.4|3
1628094320000|2021-08-04 16:25:20|13411.4|13351.4|13412.6|13352.6|13412.6|13352.6|13411.4|13351.4|0
1628094330000|2021-08-04 16:25:30|13421.1|13361.1|13430|13370|13430|13370|13421.1|13361.1|0
1628094340000|2021-08-04 16:25:40|13431.3|13371.3|13431.3|13371.3|13431.3|13371.3|13431.3|13371.3|0
1628094350000|2021-08-04 16:25:50|13432.5|13372.5|13433.8|13373.8|13433.8|13381.3|13421.3|13372.5|0
1628094370000|2021-08-04 16:26:10|13421.4|13381.4|13418.8|13378.8|13421.4|13381.4|13418.8|13378.8|0
1628094380000|2021-08-04 16:26:20|13412|13388|13413.3|13389.3|13413.3|13389.3|13412|13388|0
1628094390000|2021-08-04 16:26:30|13415.8|13391.8|13418.3|13394.3|13418.3|13394.3|13415.8|13391.8|0
1628094410000|2021-08-04 16:26:50|13420.8|13396.8|13418.8|13358.8|13423.3|13399.3|13412.6|13352.6|6
1628094420000|2021-08-04 16:27:00|13421.3|13361.3|13421.3|13361.3|13421.3|13361.3|13421.3|13361.3|0
1628094440000|2021-08-04 16:27:20|13420.1|13360.1|13418.8|13358.8|13420.1|13360.1|13418.8|13358.8|0
1628094470000|2021-08-04 16:27:50|13406.3|13346.3|13406.3|13346.3|13406.3|13346.3|13406.3|13346.3|0
1628094490000|2021-08-04 16:28:10|13408.8|13348.8|13411.3|13351.3|13411.3|13351.3|13408.8|13348.8|0
1628094500000|2021-08-04 16:28:20|13406.3|13346.3|13398.8|13338.8|13406.3|13346.3|13398.8|13338.8|1
1628094510000|2021-08-04 16:28:30|13337.6|13277.6|13388.8|13328.8|13391.3|13331.3|13329.4|13277.6|6
1628094520000|2021-08-04 16:28:40|13390|13330|13391.3|13331.3|13391.3|13331.3|13390|13330|0
1628094530000|2021-08-04 16:28:50|13388.8|13328.8|13396.3|13336.3|13396.3|13336.3|13388.8|13328.8|0
1628094540000|2021-08-04 16:29:00|13395.1|13335.1|13396.3|13336.3|13396.3|13336.3|13393.8|13333.8|0
1628094560000|2021-08-04 16:29:20|13391.3|13331.3|13391.3|13331.3|13391.3|13331.3|13391.3|13331.3|1
1628094580000|2021-08-04 16:29:40|13392.6|13332.6|13393.8|13333.8|13393.8|13333.8|13392.6|13332.6|0
1628094610000|2021-08-04 16:30:10|13391.3|13331.3|13388.8|13328.8|13391.3|13331.3|13388.8|13328.8|0
1628094660000|2021-08-04 16:31:00|13390.1|13330.1|13390.1|13330.1|13390.1|13330.1|13390.1|13330.1|3
1628094690000|2021-08-04 16:31:30|13395.1|13335.1|13393.8|13333.8|13395.1|13335.1|13393.8|13333.8|2
1628094700000|2021-08-04 16:31:40|13395.1|13335.1|13395.1|13335.1|13395.1|13335.1|13395.1|13335.1|1
1628094770000|2021-08-04 16:32:50|||||||||1
1628094780000|2021-08-04 16:33:00|13400.2|13340.2|13410.1|13350.1|13410.1|13350.1|13400.2|13340.2|1
1628094790000|2021-08-04 16:33:10|13411.3|13351.3|13413.8|13353.8|13413.8|13353.8|13411.3|13351.3|1
1628094800000|2021-08-04 16:33:20|13418.8|13358.8|13422.6|13362.6|13423.8|13363.8|13413.8|13353.8|0
1628094810000|2021-08-04 16:33:30|13423.8|13363.8|13431.3|13371.3|13431.3|13371.3|13423.8|13363.8|0
1628094820000|2021-08-04 16:33:40|13422.8|13362.8|13401.3|13361.3|13422.8|13362.8|13401.3|13353.8|0
1628094850000|2021-08-04 16:34:10|13413.8|13353.8|13413.8|13353.8|13413.8|13353.8|13413.8|13353.8|1
1628094860000|2021-08-04 16:34:20|13415.1|13355.1|13417.6|13357.6|13417.6|13357.6|13415.1|13355.1|0
1628094870000|2021-08-04 16:34:30|13418.8|13358.8|13418.8|13358.8|13418.8|13358.8|13418.8|13358.8|0
1628094880000|2021-08-04 16:34:40|13417.4|13377.4|13447.6|13387.6|13447.6|13396.4|13417.4|13377.4|0
1628094890000|2021-08-04 16:34:50|13443.9|13403.9|13418.8|13358.8|13443.9|13403.9|13416.4|13356.4|2
1628094900000|2021-08-04 16:35:00|13421.4|13361.4|13435.1|13375.1|13435.1|13375.1|13421.4|13361.4|0
1628094910000|2021-08-04 16:35:10|13436.4|13376.4|13436.4|13376.4|13436.4|13376.4|13436.4|13376.4|3
1628095040000|2021-08-04 16:37:20|13430.3|13370.3|13422.6|13362.6|13430.3|13372.6|13411.4|13361.4|0
1628095050000|2021-08-04 16:37:30|13423.9|13363.9|13423.9|13363.9|13423.9|13363.9|13423.9|13363.9|0
1628095100000|2021-08-04 16:38:20|13415.1|13375.1|13417.6|13377.6|13417.6|13377.6|13415.1|13375.1|1
1628095110000|2021-08-04 16:38:30|13418.9|13378.9|13418.9|13378.9|13418.9|13378.9|13418.9|13378.9|0
1628095160000|2021-08-04 16:39:20|13414.5|13390.5|13414.5|13390.5|13414.5|13390.5|13414.5|13390.5|0
1628095170000|2021-08-04 16:39:30|13418.4|13394.4|13418.4|13394.4|13418.4|13394.4|13418.4|13394.4|3
1628095190000|2021-08-04 16:39:50|13435|13395|13440.9|13416.9|13440.9|13416.9|13435|13395|1
1628095200000|2021-08-04 16:40:00|13443.4|13419.4|13445.9|13421.9|13445.9|13421.9|13443.4|13419.4|0
1628095210000|2021-08-04 16:40:10|13448.4|13424.4|13448.4|13424.4|13448.4|13424.4|13448.4|13424.4|1
1628095230000|2021-08-04 16:40:30|13440.9|13416.9|13443.4|13419.4|13443.4|13419.4|13440.9|13416.9|1
1628095420000|2021-08-04 16:43:40|||||||||3
1628095440000|2021-08-04 16:44:00|13422.9|13398.9|13433.9|13373.9|13433.9|13398.9|13421.4|13361.4|1
1628095450000|2021-08-04 16:44:10|13436.4|13376.4|13436.4|13376.4|13436.4|13376.4|13436.4|13376.4|0
1628095490000|2021-08-04 16:44:50|13438.9|13378.9|13441.4|13381.4|13441.4|13381.4|13438.9|13378.9|1
1628095500000|2021-08-04 16:45:00|13442.6|13382.6|13446.4|13386.4|13446.4|13386.4|13442.6|13382.6|0
1628095530000|2021-08-04 16:45:30|13448.9|13388.9|13448.9|13388.9|13448.9|13388.9|13448.9|13388.9|1
1628095550000|2021-08-04 16:45:50|13446.4|13386.4|13446.4|13386.4|13446.4|13386.4|13446.4|13386.4|0
1628095560000|2021-08-04 16:46:00|13443.9|13383.9|13443.9|13383.9|13443.9|13383.9|13443.9|13383.9|0
1628095670000|2021-08-04 16:47:50|||||||||3
1628095800000|2021-08-04 16:50:00|13431.5|13391.5|13431.5|13391.5|13431.5|13391.5|13431.5|13391.5|0
1628095810000|2021-08-04 16:50:10|13434|13374|13428.9|13388.9|13434|13388.9|13423.8|13374|1
1628095900000|2021-08-04 16:51:40|13443.9|13383.9|13430.9|13406.9|13443.9|13406.9|13430.9|13383.9|1
1628095910000|2021-08-04 16:51:50|13435.9|13411.9|13438.4|13414.4|13438.4|13414.4|13435.9|13411.9|0
1628095920000|2021-08-04 16:52:00|||||||||3
1628095930000|2021-08-04 16:52:10|13440.9|13416.9|13436.4|13396.4|13442.8|13416.9|13436.4|13396.4|2
1628096000000|2021-08-04 16:53:20|13433.4|13409.4|13433.4|13409.4|13433.4|13409.4|13433.4|13409.4|0
1628096050000|2021-08-04 16:54:10|13436|13412|13433.5|13409.5|13446.4|13412|13433.5|13406.4|1
1628096070000|2021-08-04 16:54:30|13428.4|13404.4|13428.4|13404.4|13428.4|13404.4|13428.4|13404.4|0
1628096080000|2021-08-04 16:54:40|13423.3|13399.3|13443.9|13383.9|13443.9|13399.3|13423.3|13376.4|1
1628096090000|2021-08-04 16:54:50|13446.4|13386.4|13446.4|13386.4|13446.4|13386.4|13446.4|13386.4|0
1628096160000|2021-08-04 16:56:00|13448.9|13388.9|13448.9|13388.9|13448.9|13388.9|13448.9|13388.9|0
1628096170000|2021-08-04 16:56:10|13435.3|13395.3|13431.4|13391.4|13435.3|13395.3|13431.4|13391.4|3
1628096210000|2021-08-04 16:56:50|13433.9|13393.9|13433.9|13393.9|13433.9|13393.9|13433.9|13393.9|0
1628096220000|2021-08-04 16:57:00|13428.4|13404.4|13430.9|13406.9|13430.9|13406.9|13428.4|13404.4|0
1628096350000|2021-08-04 16:59:10|13443.8|13403.8|13448.9|13408.9|13448.9|13408.9|13443.8|13403.8|4
1628096380000|2021-08-04 16:59:40|13466.4|13426.4|13466.4|13426.4|13466.4|13426.4|13466.4|13426.4|1
1628096400000|2021-08-04 17:00:00|||||||||2
1628096410000|2021-08-04 17:00:10|||||||||1
1628096420000|2021-08-04 17:00:20|||||||||4
1628096430000|2021-08-04 17:00:30|13467.7|13427.7|13467.7|13427.7|13467.7|13427.7|13467.7|13427.7|1
1628096460000|2021-08-04 17:01:00|13458.9|13398.9|13467.7|13407.7|13467.7|13407.7|13458.9|13398.9|5
1628096480000|2021-08-04 17:01:20|13465.2|13405.2|13462.7|13402.7|13465.2|13405.2|13455.2|13395.2|0
1628096570000|2021-08-04 17:02:50|13461.5|13401.5|13461.5|13401.5|13461.5|13401.5|13461.5|13401.5|0
1628096580000|2021-08-04 17:03:00|13457.7|13397.7|13445.2|13385.2|13457.7|13397.7|13445.2|13385.2|1
1628096630000|2021-08-04 17:03:50|13442.7|13382.7|13445.2|13385.2|13445.2|13385.2|13442.7|13382.7|0
1628096650000|2021-08-04 17:04:10|13442.7|13382.7|13442.7|13382.7|13442.7|13382.7|13442.7|13382.7|0
1628096660000|2021-08-04 17:04:20|13444|13384|13445.2|13385.2|13445.2|13385.2|13444|13384|0
1628096670000|2021-08-04 17:04:30|||||||||1
1628096690000|2021-08-04 17:04:50|||||||||1
1628096700000|2021-08-04 17:05:00|||||||||1
1628096720000|2021-08-04 17:05:20|||||||||1
1628096730000|2021-08-04 17:05:30|||||||||1
1628096750000|2021-08-04 17:05:50|13446.5|13386.5|13447.8|13387.8|13447.8|13387.8|13446.5|13386.5|2
1628096780000|2021-08-04 17:06:20|||||||||1
1628096800000|2021-08-04 17:06:40|13436.6|13396.6|13436.6|13396.6|13436.6|13396.6|13436.6|13396.6|1
1628096810000|2021-08-04 17:06:50|13446.6|13386.6|13430.3|13390.3|13446.6|13391.6|13430.3|13382.8|1
1628096830000|2021-08-04 17:07:10|13429.1|13389.1|13431.6|13391.6|13431.6|13391.6|13429.1|13389.1|17
1628096850000|2021-08-04 17:07:30|||||||||1
1628096880000|2021-08-04 17:08:00|13429.1|13389.1|13429.1|13389.1|13429.1|13389.1|13429.1|13389.1|1
1628096910000|2021-08-04 17:08:30|||||||||1
1628096930000|2021-08-04 17:08:50|||||||||4
1628096940000|2021-08-04 17:09:00|||||||||1
1628096960000|2021-08-04 17:09:20|13419.9|13395.9|13419.9|13395.9|13419.9|13395.9|13419.9|13395.9|0
1628096970000|2021-08-04 17:09:30|13418.6|13394.6|13418.6|13394.6|13418.6|13394.6|13418.6|13394.6|0
1628096980000|2021-08-04 17:09:40|||||||||1
1628097010000|2021-08-04 17:10:10|||||||||1
1628097030000|2021-08-04 17:10:30|13416.1|13392.1|13416.1|13392.1|13416.1|13392.1|13416.1|13392.1|0
1628097050000|2021-08-04 17:10:50|||||||||1
1628097090000|2021-08-04 17:11:30|||||||||1
1628097110000|2021-08-04 17:11:50|13414.9|13390.9|13413.6|13389.6|13414.9|13390.9|13413.6|13389.6|0
1628097130000|2021-08-04 17:12:10|||||||||1
1628097180000|2021-08-04 17:13:00|||||||||4
1628097190000|2021-08-04 17:13:10|13410|13386|13397.8|13337.8|13410|13386|13394.1|13334.1|10
1628097200000|2021-08-04 17:13:20|13404.1|13344.1|13406.6|13346.6|13406.6|13346.6|13404.1|13344.1|0
1628097220000|2021-08-04 17:13:40|13409.1|13349.1|13419.1|13359.1|13421.6|13361.6|13409.1|13349.1|0
1628097230000|2021-08-04 17:13:50|||||||||1
1628097280000|2021-08-04 17:14:40|13413.6|13389.6|13413.6|13389.6|13424.1|13389.6|13413.6|13384.1|1
1628097290000|2021-08-04 17:14:50|13419.1|13359.1|13419.1|13359.1|13419.1|13359.1|13419.1|13359.1|1
1628097300000|2021-08-04 17:15:00|13420.3|13360.3|13424.1|13364.1|13427.8|13367.8|13420.3|13360.3|0
1628097310000|2021-08-04 17:15:10|13412.9|13372.9|13411.6|13371.6|13412.9|13372.9|13411.6|13371.6|0
1628097320000|2021-08-04 17:15:20|13414.1|13354.1|13419.1|13359.1|13419.1|13359.1|13414.1|13354.1|0
1628097340000|2021-08-04 17:15:40|||||||||1
1628097370000|2021-08-04 17:16:10|13404.1|13344.1|13394.1|13334.1|13404.1|13344.1|13394.1|13334.1|1
1628097400000|2021-08-04 17:16:40|||||||||1
1628097430000|2021-08-04 17:17:10|||||||||3
1628097450000|2021-08-04 17:17:30|13381.6|13341.6|13366.8|13326.8|13389.1|13341.6|13366.8|13319.1|1
1628097460000|2021-08-04 17:17:40|13371.7|13311.7|13357.9|13317.9|13371.7|13317.9|13357.9|13310.4|11
1628097470000|2021-08-04 17:17:50|13352.4|13328.4|13352.4|13328.4|13352.4|13328.4|13352.4|13328.4|0
1628097480000|2021-08-04 17:18:00|13354.9|13330.9|13354.9|13330.9|13354.9|13330.9|13354.9|13330.9|0
1628097560000|2021-08-04 17:19:20|13365.2|13341.2|13390.4|13330.4|13400.4|13341.2|13365.2|13327.9|3
1628097570000|2021-08-04 17:19:30|13389.2|13329.2|13395.4|13335.4|13395.4|13335.4|13380.4|13320.4|0
1628097580000|2021-08-04 17:19:40|13396.6|13336.6|13392.9|13332.9|13396.6|13336.6|13392.9|13332.9|1
1628097590000|2021-08-04 17:19:50|13400.4|13340.4|13394.2|13334.2|13400.4|13340.4|13394.2|13334.2|0
1628097600000|2021-08-04 17:20:00|13392.9|13332.9|13392.9|13332.9|13392.9|13332.9|13392.9|13332.9|0
1628097630000|2021-08-04 17:20:30|13390.5|13330.5|13385.4|13325.4|13390.5|13330.5|13385.4|13325.4|0
1628097650000|2021-08-04 17:20:50|13384.2|13324.2|13384.2|13324.2|13384.2|13324.2|13384.2|13324.2|0
1628097670000|2021-08-04 17:21:10|13386.6|13326.6|13387.9|13327.9|13387.9|13327.9|13386.6|13326.6|0
1628097680000|2021-08-04 17:21:20|13385.5|13325.5|13385.4|13325.4|13385.5|13325.5|13381.7|13321.7|3
1628097690000|2021-08-04 17:21:30|13379.2|13319.2|13376.7|13316.7|13379.2|13319.2|13376.7|13316.7|0
1628097700000|2021-08-04 17:21:40|13381.6|13321.6|13376.7|13316.7|13385.4|13325.4|13375.4|13315.4|0
1628097710000|2021-08-04 17:21:50|13379.1|13319.1|13385.4|13325.4|13385.4|13325.4|13379.1|13319.1|0
1628097720000|2021-08-04 17:22:00|13387.9|13327.9|13384.2|13324.2|13387.9|13327.9|13384.2|13324.2|1
1628097730000|2021-08-04 17:22:10|13385.4|13325.4|13390.4|13330.4|13390.4|13330.4|13382.9|13322.9|0
1628097740000|2021-08-04 17:22:20|13388|13328|13386.7|13326.7|13388|13328|13386.7|13326.7|0
1628097810000|2021-08-04 17:23:30|13389.2|13329.2|13396.7|13336.7|13396.7|13336.7|13389.2|13329.2|0
1628097840000|2021-08-04 17:24:00|13395.4|13335.4|13395.4|13335.4|13395.4|13335.4|13395.4|13335.4|0
1628097850000|2021-08-04 17:24:10|13399.2|13339.2|13399.2|13339.2|13400.4|13340.4|13399.2|13339.2|0
1628097870000|2021-08-04 17:24:30|13394.2|13334.2|13396.7|13336.7|13396.7|13336.7|13394.2|13334.2|0
1628097880000|2021-08-04 17:24:40|13393.1|13333.1|13386.7|13326.7|13393.1|13333.1|13386.7|13326.7|0
1628097890000|2021-08-04 17:24:50|||||||||1
1628097910000|2021-08-04 17:25:10|13387.9|13327.9|13390.4|13330.4|13390.4|13330.4|13387.9|13327.9|0
1628097930000|2021-08-04 17:25:30|13391.7|13331.7|13391.7|13331.7|13391.7|13331.7|13391.7|13331.7|3
1628097990000|2021-08-04 17:26:30|13389.2|13329.2|13375.5|13335.5|13391.7|13335.5|13375.5|13326.7|0
1628098000000|2021-08-04 17:26:40|13383|13323|13401.7|13341.7|13401.7|13341.7|13383|13323|0
1628098010000|2021-08-04 17:26:50|13375.5|13335.5|13374.2|13334.2|13375.5|13335.5|13374.2|13334.2|0
1628098030000|2021-08-04 17:27:10|13401.7|13341.7|13401.7|13341.7|13401.7|13341.7|13401.7|13341.7|1
1628098080000|2021-08-04 17:28:00|13404.2|13344.2|13404.2|13344.2|13404.2|13344.2|13404.2|13344.2|1
1628098120000|2021-08-04 17:28:40|13406.7|13346.7|13405.5|13345.5|13406.7|13346.7|13405.5|13345.5|2
1628098130000|2021-08-04 17:28:50|13409.2|13349.2|13406.7|13346.7|13409.2|13349.2|13404.2|13344.2|0
1628098140000|2021-08-04 17:29:00|13409.2|13349.2|13413|13353|13413|13353|13389.2|13341.7|7
1628098150000|2021-08-04 17:29:10|13415.5|13355.5|13470.5|13410.5|13470.5|13410.5|13398|13345.5|19
1628098160000|2021-08-04 17:29:20|13473|13413|13475.5|13415.5|13475.5|13415.5|13458|13398|6
1628098170000|2021-08-04 17:29:30|13473|13413|13496.7|13436.7|13496.7|13436.7|13473|13413|11
1628098180000|2021-08-04 17:29:40|13499.2|13439.2|13501.8|13441.8|13501.8|13441.8|13498|13438|14
1628098190000|2021-08-04 17:29:50|13478|13418|13510.5|13450.5|13510.5|13450.5|13469.3|13409.3|18
1628098200000|2021-08-04 17:30:00|13513|13473|13533|13473|13533|13478.1|13511.8|13470.5|5
1628098210000|2021-08-04 17:30:10|13524.2|13484.2|13534.3|13474.3|13534.3|13485.5|13524.2|13474.3|0
1628098220000|2021-08-04 17:30:20|13529.3|13489.3|13529.3|13489.3|13529.3|13489.3|13529.3|13489.3|1
1628098240000|2021-08-04 17:30:40|13536.9|13476.9|13533|13473|13536.9|13476.9|13533|13473|0
1628098310000|2021-08-04 17:31:50|13525.5|13485.5|13525.5|13485.5|13525.5|13485.5|13525.5|13485.5|0
1628098330000|2021-08-04 17:32:10|13533|13473|13533|13473|13533|13473|13533|13473|4
1628098400000|2021-08-04 17:33:20|13525|13501|13525|13501|13525|13501|13525|13501|0
1628098420000|2021-08-04 17:33:40|13516.5|13492.5|13533|13473|13535.6|13492.5|13507.5|13473|3
1628098570000|2021-08-04 17:36:10|13533.1|13473.1|13533.1|13473.1|13533.1|13473.1|13533.1|13473.1|0
1628098750000|2021-08-04 17:39:10|13531.8|13471.8|13531.8|13471.8|13531.8|13471.8|13531.8|13471.8|3
1628098790000|2021-08-04 17:39:50|||||||||1
1628098800000|2021-08-04 17:40:00|13523|13483|13524.3|13484.3|13524.3|13484.3|13523|13483|0
1628098810000|2021-08-04 17:40:10|13533.1|13473.1|13531.8|13471.8|13533.1|13473.1|13531.8|13471.8|0
1628098910000|2021-08-04 17:41:50|13516.8|13476.8|13516.8|13476.8|13516.8|13476.8|13516.8|13476.8|0
1628098940000|2021-08-04 17:42:20|13504.4|13444.4|13505.3|13465.3|13505.3|13465.3|13504.4|13444.4|4
1628098950000|2021-08-04 17:42:30|13514.3|13474.3|13514.3|13474.3|13514.3|13474.3|13514.3|13474.3|0
1628098990000|2021-08-04 17:43:10|13515.5|13475.5|13516.8|13476.8|13516.8|13476.8|13515.5|13475.5|1
1628099000000|2021-08-04 17:43:20|13514.3|13474.3|13514.3|13474.3|13514.3|13474.3|13514.3|13474.3|0
1628099010000|2021-08-04 17:43:30|13515.5|13475.5|13516.8|13476.8|13516.8|13476.8|13515.5|13475.5|0
1628099530000|2021-08-04 17:52:10|13518.1|13478.1|13518.1|13478.1|13518.1|13478.1|13518.1|13478.1|0
1628099640000|2021-08-04 17:54:00|||||||||1
1628099660000|2021-08-04 17:54:20|13508.9|13484.9|13508.9|13484.9|13508.9|13484.9|13508.9|13484.9|0
1628099670000|2021-08-04 17:54:30|13507.6|13483.6|13507.6|13483.6|13507.6|13483.6|13507.6|13483.6|0
1628099720000|2021-08-04 17:55:20|13514.4|13474.4|13501.4|13477.4|13514.4|13480|13501.4|13474.4|1
1628099820000|2021-08-04 17:57:00|13502.6|13478.6|13503.9|13479.9|13503.9|13479.9|13502.6|13478.6|0
1628099840000|2021-08-04 17:57:20|13506.5|13482.5|13508.9|13484.9|13508.9|13484.9|13506.5|13482.5|4
1628099850000|2021-08-04 17:57:30|||||||||1
1628099890000|2021-08-04 17:58:10|13510.1|13486.1|13510.1|13486.1|13510.1|13486.1|13510.1|13486.1|1
1628099900000|2021-08-04 17:58:20|13513.8|13489.8|13518.9|13494.9|13518.9|13494.9|13513.8|13489.8|2
1628099920000|2021-08-04 17:58:40|13528.9|13504.9|13528.9|13504.9|13528.9|13504.9|13528.9|13504.9|5
1628099930000|2021-08-04 17:58:50|||||||||2
1628099940000|2021-08-04 17:59:00|13529.4|13469.4|13529.4|13469.4|13529.4|13469.4|13529.4|13469.4|2
1628099950000|2021-08-04 17:59:10|13530.6|13470.6|13530.6|13470.6|13530.6|13470.6|13530.6|13470.6|0
1628099970000|2021-08-04 17:59:30|13529.4|13469.4|13528.1|13468.1|13529.4|13469.4|13528.1|13468.1|2
1628099980000|2021-08-04 17:59:40|13512.7|13452.7|13498.1|13438.1|13512.7|13452.7|13498.1|13438.1|2
1628099990000|2021-08-04 17:59:50|13500.6|13440.6|13500.6|13440.6|13500.6|13440.6|13500.6|13440.6|2
1628164800000|2021-08-05 12:00:00|13466|13406|13512.2|13452.2|13512.2|13452.2|13463.9|13403.9|6
1628164810000|2021-08-05 12:00:10|13506.2|13446.2|13502.2|13442.2|13509.7|13449.7|13499.7|13439.7|2
1628164830000|2021-08-05 12:00:30|13494.7|13434.7|13494.7|13434.7|13494.7|13434.7|13494.7|13434.7|1
1628164840000|2021-08-05 12:00:40|13497|13437|13508.5|13448.5|13509.7|13449.7|13497|13437|6
1628164870000|2021-08-05 12:01:10|13489|13449|13478.5|13438.5|13489|13449|13478.5|13438.5|0
1628164880000|2021-08-05 12:01:20|13474.7|13414.7|13467.3|13407.3|13474.7|13414.7|13467.3|13407.3|2
1628164890000|2021-08-05 12:01:30|13464.7|13404.7|13464.7|13404.7|13464.7|13404.7|13464.7|13404.7|0
1628164920000|2021-08-05 12:02:00|13464.8|13404.8|13463.5|13403.5|13464.8|13404.8|13463.5|13403.5|5
1628165050000|2021-08-05 12:04:10|13466|13406|13466|13406|13466|13406|13466|13406|0
1628165060000|2021-08-05 12:04:20|13464.8|13404.8|13463.5|13403.5|13464.8|13404.8|13463.5|13403.5|0
1628165080000|2021-08-05 12:04:40|13465.9|13405.9|13463.5|13403.5|13468.5|13408.5|13463.5|13403.5|0
1628165150000|2021-08-05 12:05:50|13461|13401|13461|13401|13461|13401|13461|13401|0
1628165700000|2021-08-05 12:15:00|13463.5|13403.5|13463.5|13403.5|13463.5|13403.5|13463.5|13403.5|0
1628165850000|2021-08-05 12:17:30|13463.6|13403.6|13463.6|13403.6|13463.6|13403.6|13463.6|13403.6|0
1628165950000|2021-08-05 12:19:10|13465.9|13405.9|13468.6|13408.6|13468.6|13408.6|13465.9|13405.9|0
1628165960000|2021-08-05 12:19:20|13466.2|13406.2|13466.2|13406.2|13466.2|13406.2|13466.2|13406.2|2
1628165970000|2021-08-05 12:19:30|13461.1|13401.1|13461.1|13401.1|13461.1|13401.1|13461.1|13401.1|2
1628165980000|2021-08-05 12:19:40|13462.2|13402.2|13463.6|13403.6|13463.6|13403.6|13462.2|13402.2|0
1628166000000|2021-08-05 12:20:00|13464.7|13404.7|13466.1|13406.1|13466.1|13406.1|13464.7|13404.7|0
1628166010000|2021-08-05 12:20:10|13463.7|13403.7|13461.1|13401.1|13463.7|13403.7|13461.1|13401.1|0
1628166080000|2021-08-05 12:21:20|13440.4|13400.4|13428.6|13388.6|13440.4|13400.4|13428.6|13388.6|2
1628166170000|2021-08-05 12:22:50|13429.8|13389.8|13431.1|13391.1|13431.1|13391.1|13429.8|13389.8|0
1628166190000|2021-08-05 12:23:10|||||||||1
1628166220000|2021-08-05 12:23:40|13442.9|13402.9|13463.6|13403.6|13463.6|13403.6|13442.9|13402.9|3
1628166270000|2021-08-05 12:24:30|13473.6|13413.6|13473.6|13413.6|13473.6|13413.6|13473.6|13413.6|4
1628166610000|2021-08-05 12:30:10|13484.1|13424.1|13493.6|13433.6|13493.6|13433.6|13484.1|13424.1|16
1628166740000|2021-08-05 12:32:20|13498.6|13438.6|13502.3|13442.3|13502.3|13442.3|13498.6|13438.6|0
1628166750000|2021-08-05 12:32:30|13503.6|13443.6|13503.6|13443.6|13503.6|13443.6|13503.6|13443.6|0
1628166860000|2021-08-05 12:34:20|13508.6|13448.6|13521|13461|13521|13461|13508.6|13448.6|1
1628166910000|2021-08-05 12:35:10|13526|13466|13531|13471|13531|13471|13526|13466|0
1628166960000|2021-08-05 12:36:00|13533.4|13473.4|13541|13481|13541|13481|13533.4|13473.4|3
1628166990000|2021-08-05 12:36:30|13548.5|13488.5|13551|13491|13551|13491|13548.5|13488.5|7
1628167000000|2021-08-05 12:36:40|13566|13506|13566|13506|13566|13506|13553.6|13493.6|3
1628167010000|2021-08-05 12:36:50|13583.5|13543.5|13653.6|13593.6|13653.6|13593.6|13583.5|13543.5|2
1628167040000|2021-08-05 12:37:20|||||||||7
1628167050000|2021-08-05 12:37:30|||||||||6
1628167060000|2021-08-05 12:37:40|||||||||1
1628167070000|2021-08-05 12:37:50|13656|13596|13656|13596|13656|13596|13656|13596|1
1628167080000|2021-08-05 12:38:00|13658.5|13598.5|13658.5|13598.5|13658.5|13598.5|13656|13596|0
1628167090000|2021-08-05 12:38:10|13643.6|13583.6|13643.6|13583.6|13643.6|13583.6|13643.6|13583.6|0
1628167100000|2021-08-05 12:38:20|13651.9|13591.9|13658.5|13598.5|13658.5|13598.5|13651.9|13591.9|1
1628167170000|2021-08-05 12:39:30|13659.7|13599.7|13661|13601|13661|13601|13659.7|13599.7|0
1628167210000|2021-08-05 12:40:10|13608.5|13548.5|13608.5|13548.5|13608.5|13548.5|13608.5|13548.5|3
1628167230000|2021-08-05 12:40:30|13588.6|13528.6|13591.1|13531.1|13591.1|13531.1|13588.6|13528.6|0
1628167240000|2021-08-05 12:40:40|13566.1|13506.1|13631.1|13571.1|13631.1|13571.1|13566.1|13506.1|1
1628167250000|2021-08-05 12:40:50|13641.8|13581.8|13651|13591|13651|13591|13641.8|13581.8|1
1628167270000|2021-08-05 12:41:10|13628.6|13568.6|13628.6|13568.6|13628.6|13568.6|13628.6|13568.6|0
1628167320000|2021-08-05 12:42:00|13624.6|13584.6|13663.5|13603.5|13666|13606|13624.6|13584.6|3
1628167390000|2021-08-05 12:43:10|13661.1|13601.1|13661.1|13601.1|13661.1|13601.1|13661.1|13601.1|0
1628167410000|2021-08-05 12:43:30|13661.2|13601.2|13661.2|13601.2|13661.2|13601.2|13661.2|13601.2|0
1628167520000|2021-08-05 12:45:20|||||||||2
1628167600000|2021-08-05 12:46:40|13662.5|13602.5|13663.7|13603.7|13663.7|13603.7|13662.3|13602.3|1
1628167610000|2021-08-05 12:46:50|13666|13606|13666|13606|13666|13606|13666|13606|0
1628167670000|2021-08-05 12:47:50|13671|13611|13698.7|13638.7|13701.6|13641.6|13671|13611|9
1628167690000|2021-08-05 12:48:10|13703.7|13643.7|13743.5|13683.5|13743.5|13683.5|13703.7|13643.7|12
1628167700000|2021-08-05 12:48:20|||||||||1
1628167710000|2021-08-05 12:48:30|||||||||1
1628167720000|2021-08-05 12:48:40|||||||||3
1628167750000|2021-08-05 12:49:10|13748.5|13688.5|13753.5|13693.5|13753.5|13693.5|13748.5|13688.5|4
1628167760000|2021-08-05 12:49:20|13758.8|13698.8|13761.2|13701.2|13761.2|13701.2|13758.8|13698.8|1
1628167770000|2021-08-05 12:49:30|13759.9|13699.9|13762.4|13702.4|13762.4|13702.4|13759.9|13699.9|2
1628167790000|2021-08-05 12:49:50|13751|13691|13751|13691|13751|13691|13751|13691|0
1628167900000|2021-08-05 12:51:40|13751.1|13691.1|13751.1|13691.1|13751.1|13691.1|13751.1|13691.1|0
1628168030000|2021-08-05 12:53:50|13739.2|13679.2|13746.1|13686.1|13752.2|13692.2|13739.2|13679.2|4
1628168040000|2021-08-05 12:54:00|13747.2|13687.2|13745.9|13685.9|13747.2|13687.2|13745.9|13685.9|2
1628168090000|2021-08-05 12:54:50|13738.8|13678.8|13732.2|13672.2|13738.8|13678.8|13732.2|13672.2|0
1628168100000|2021-08-05 12:55:00|13728.7|13668.7|13724.7|13664.7|13728.7|13668.7|13724.7|13664.7|0
1628168120000|2021-08-05 12:55:20|||||||||1
1628168160000|2021-08-05 12:56:00|13724.8|13664.8|13724.8|13664.8|13724.8|13664.8|13724.8|13664.8|0
1628168250000|2021-08-05 12:57:30|13710|13670|13710|13670|13710|13670|13710|13670|0
1628168260000|2021-08-05 12:57:40|13703.4|13663.4|13703.4|13663.4|13703.4|13663.4|13703.4|13663.4|0
1628168270000|2021-08-05 12:57:50|13682.9|13658.9|13705.9|13665.9|13705.9|13665.9|13682.9|13656.9|3
1628168400000|2021-08-05 13:00:00|13700.4|13676.4|13700.4|13676.4|13700.4|13676.4|13700.4|13676.4|0
1628168410000|2021-08-05 13:00:10|13700.5|13676.5|13706|13666|13707.3|13676.5|13700.5|13666|2
1628168580000|2021-08-05 13:03:00|13703.5|13663.5|13703.5|13663.5|13703.5|13663.5|13703.5|13663.5|0
1628168650000|2021-08-05 13:04:10|13704.6|13664.6|13703.5|13663.5|13704.6|13664.6|13703.5|13663.5|10
1628168670000|2021-08-05 13:04:30|13702.1|13662.1|13618.5|13558.5|13702.1|13667.8|13616|13556|11
1628168690000|2021-08-05 13:04:50|13621|13561|13611|13551|13621|13561|13606|13546|16
1628168760000|2021-08-05 13:06:00|13599.1|13539.1|13586|13526|13599.1|13539.1|13586|13526|0
1628168770000|2021-08-05 13:06:10|13587.3|13527.3|13587.3|13527.3|13587.3|13527.3|13587.3|13527.3|0
1628168800000|2021-08-05 13:06:40|||||||||1
1628168870000|2021-08-05 13:07:50|13582.6|13522.6|13559.8|13499.8|13582.6|13522.6|13544.8|13484.8|0
1628168880000|2021-08-05 13:08:00|13572.3|13512.3|13569.8|13509.8|13572.3|13512.3|13569.8|13509.8|0
1628168900000|2021-08-05 13:08:20|13574.5|13514.5|13584.8|13524.8|13584.8|13524.8|13567.3|13507.3|0
1628168990000|2021-08-05 13:09:50|13582.4|13522.4|13579.8|13519.8|13582.4|13522.4|13579.8|13519.8|0
1628169030000|2021-08-05 13:10:30|13594.8|13534.8|13614.8|13554.8|13614.8|13554.8|13594.8|13534.8|1
1628169040000|2021-08-05 13:10:40|13623.1|13563.1|13632.3|13572.3|13632.3|13572.3|13623.1|13563.1|0
1628169090000|2021-08-05 13:11:30|13613.9|13553.9|13589.8|13529.8|13613.9|13553.9|13589.8|13529.8|1
1628169410000|2021-08-05 13:16:50|13588.6|13528.6|13587.3|13527.3|13588.6|13528.6|13587.3|13527.3|0
1628169420000|2021-08-05 13:17:00|13589.8|13529.8|13589.8|13529.8|13589.8|13529.8|13589.8|13529.8|0
1628169460000|2021-08-05 13:17:40|13588.6|13528.6|13587.3|13527.3|13588.6|13528.6|13587.3|13527.3|0
1628169520000|2021-08-05 13:18:40|13588.5|13528.5|13589.8|13529.8|13589.8|13529.8|13588.5|13528.5|0
1628169530000|2021-08-05 13:18:50|13587.3|13527.3|13588.5|13528.5|13588.5|13528.5|13587.3|13527.3|1
1628169540000|2021-08-05 13:19:00|13589.8|13529.8|13589.8|13529.8|13589.8|13529.8|13589.8|13529.8|0
1628169580000|2021-08-05 13:19:40|13599.3|13539.3|13611.2|13551.2|13611.2|13551.2|13599.3|13539.3|0
1628169610000|2021-08-05 13:20:10|13613.5|13553.5|13613.5|13553.5|13613.5|13553.5|13613.5|13553.5|0
1628169630000|2021-08-05 13:20:30|13614.8|13554.8|13614.8|13554.8|13614.8|13554.8|13614.8|13554.8|0
1628169650000|2021-08-05 13:20:50|13618.4|13558.4|13622.3|13562.3|13622.3|13562.3|13618.4|13558.4|0
1628169660000|2021-08-05 13:21:00|13629.8|13569.8|13629.8|13569.8|13629.8|13569.8|13629.8|13569.8|0
1628169760000|2021-08-05 13:22:40|13629.9|13569.9|13629.9|13569.9|13629.9|13569.9|13629.9|13569.9|0
1628169850000|2021-08-05 13:24:10|13617.8|13593.8|13624.4|13600.4|13624.4|13600.4|13617.8|13593.8|1
1628169860000|2021-08-05 13:24:20|13621.9|13597.9|13627.4|13567.4|13627.4|13597.9|13621.9|13567.4|2
1628170200000|2021-08-05 13:30:00|13634.5|13574.5|13643.6|13583.6|13643.6|13583.6|13634.5|13574.5|1
1628170240000|2021-08-05 13:30:40|13646.1|13586.1|13646.1|13586.1|13646.1|13586.1|13646.1|13586.1|0
1628170250000|2021-08-05 13:30:50|13667.4|13607.4|13702.4|13642.4|13702.4|13642.4|13667.4|13607.4|6
1628170260000|2021-08-05 13:31:00|13699.9|13639.9|13699.9|13639.9|13699.9|13639.9|13699.9|13639.9|0
1628170270000|2021-08-05 13:31:10|13702.4|13642.4|13692.2|13652.2|13702.4|13652.2|13692.2|13641.2|0
1628170280000|2021-08-05 13:31:20|13679.1|13639.1|13670.1|13610.1|13679.1|13639.1|13670.1|13610.1|1
1628170290000|2021-08-05 13:31:30|13664.9|13604.9|13664.9|13604.9|13664.9|13604.9|13664.9|13604.9|0
1628170300000|2021-08-05 13:31:40|13658.6|13598.6|13657.4|13597.4|13658.6|13598.6|13657.4|13597.4|0
1628170310000|2021-08-05 13:31:50|13653.8|13593.8|13647.5|13587.5|13653.8|13593.8|13647.5|13587.5|0
1628170320000|2021-08-05 13:32:00|13644.9|13584.9|13644.9|13584.9|13644.9|13584.9|13644.9|13584.9|0
1628170330000|2021-08-05 13:32:10|13646.1|13586.1|13643.7|13583.7|13647.4|13587.4|13642.4|13582.4|0
1628170350000|2021-08-05 13:32:30|13642.4|13582.4|13642.4|13582.4|13642.4|13582.4|13642.4|13582.4|0
1628170430000|2021-08-05 13:33:50|13647.4|13587.4|13649.9|13589.9|13652.4|13592.4|13647.4|13587.4|0
1628170440000|2021-08-05 13:34:00|13651.1|13591.1|13652.4|13592.4|13652.4|13592.4|13651.1|13591.1|0
1628170520000|2021-08-05 13:35:20|13659.9|13599.9|13657.5|13597.5|13659.9|13599.9|13657.5|13597.5|0
1628170530000|2021-08-05 13:35:30|13654.9|13594.9|13649.9|13589.9|13667.4|13607.4|13649.9|13589.9|0
1628170540000|2021-08-05 13:35:40|13652.4|13592.4|13652.4|13592.4|13652.4|13592.4|13652.4|13592.4|0
1628170550000|2021-08-05 13:35:50|13651.2|13591.2|13649.9|13589.9|13651.2|13591.2|13649.9|13589.9|0
1628170600000|2021-08-05 13:36:40|13646.1|13586.1|13646.1|13586.1|13646.1|13586.1|13646.1|13586.1|0
1628170650000|2021-08-05 13:37:30|13644.9|13584.9|13644.9|13584.9|13644.9|13584.9|13644.9|13584.9|0
1628170890000|2021-08-05 13:41:30|13626.6|13586.6|13616.1|13576.1|13626.6|13586.6|13616.1|13576.1|0
1628170920000|2021-08-05 13:42:00|13611.1|13571.1|13611.1|13571.1|13611.1|13571.1|13611.1|13571.1|1
1628170940000|2021-08-05 13:42:20|13601.9|13577.9|13606.1|13546.1|13611.5|13577.9|13601.9|13546.1|1
1628170950000|2021-08-05 13:42:30|13603.6|13543.6|13603.6|13543.6|13603.6|13543.6|13603.6|13543.6|0
1628170970000|2021-08-05 13:42:50|13602.4|13542.4|13602.4|13542.4|13602.4|13542.4|13602.4|13542.4|0
1628171220000|2021-08-05 13:47:00|13599.9|13539.9|13599.9|13539.9|13599.9|13539.9|13599.9|13539.9|0
1628171370000|2021-08-05 13:49:30|13600|13540|13600|13540|13600|13540|13600|13540|0
1628171390000|2021-08-05 13:49:50|13601.1|13541.1|13627.5|13567.5|13630|13570|13600|13540|3
1628171410000|2021-08-05 13:50:10|13632.5|13572.5|13622.5|13562.5|13632.5|13572.5|13620|13560|0
1628171420000|2021-08-05 13:50:20|13621.3|13561.3|13622.5|13562.5|13622.5|13562.5|13620|13560|0
1628171430000|2021-08-05 13:50:30|13621.3|13561.3|13620|13560|13622.5|13562.5|13620|13560|0
1628171440000|2021-08-05 13:50:40|13622.5|13562.5|13622.5|13562.5|13622.5|13562.5|13620|13560|0
1628171480000|2021-08-05 13:51:20|13623.6|13563.6|13625|13565|13625|13565|13623.6|13563.6|0
1628171740000|2021-08-05 13:55:40|13622.5|13562.5|13622.5|13562.5|13622.5|13562.5|13622.5|13562.5|5
1628171810000|2021-08-05 13:56:50|13620.1|13560.1|13616.3|13556.3|13620.1|13560.1|13616.3|13556.3|0
1628171820000|2021-08-05 13:57:00|13612.5|13552.5|13625|13565|13625|13565|13612.5|13552.5|0
1628171830000|2021-08-05 13:57:10|13636.2|13576.2|13632.5|13572.5|13636.2|13576.2|13630|13570|0
1628171840000|2021-08-05 13:57:20|13622.5|13562.5|13622.5|13562.5|13622.5|13562.5|13622.5|13562.5|2
1628171850000|2021-08-05 13:57:30|13625|13565|13625|13565|13625|13565|13625|13565|0
1628172000000|2021-08-05 14:00:00|13620|13560|13621.3|13561.3|13622.5|13562.5|13620|13560|3
1628172010000|2021-08-05 14:00:10|13621.2|13561.2|13620.1|13560.1|13625|13565|13620|13560|0
1628172030000|2021-08-05 14:00:30|13617.5|13557.5|13624.7|13564.7|13624.7|13564.7|13617.5|13557.5|0
1628172040000|2021-08-05 14:00:40|13630|13570|13630|13570|13630|13570|13630|13570|0
1628172280000|2021-08-05 14:04:40|13632.4|13572.4|13646.3|13586.3|13647.5|13587.5|13632.4|13572.4|0
1628172290000|2021-08-05 14:04:50|13642.5|13582.5|13646.3|13586.3|13646.3|13586.3|13642.5|13582.5|0
1628172300000|2021-08-05 14:05:00|13643.8|13583.8|13647.5|13587.5|13647.5|13587.5|13643.8|13583.8|1
1628172310000|2021-08-05 14:05:10|13645|13585|13647.5|13587.5|13647.5|13587.5|13645|13585|0
1628172370000|2021-08-05 14:06:10|13625|13565|13621.3|13561.3|13625|13565|13621.3|13561.3|3
1628172390000|2021-08-05 14:06:30|13620|13560|13620|13560|13620|13560|13620|13560|0
1628172490000|2021-08-05 14:08:10|13616.5|13556.5|13612.5|13552.5|13616.5|13556.5|13600|13540|0
1628172530000|2021-08-05 14:08:50|13622|13562|13632.5|13572.5|13632.5|13572.5|13622|13562|0
1628172600000|2021-08-05 14:10:00|13626.3|13566.3|13622.5|13562.5|13626.3|13566.3|13622.5|13562.5|1
1628172740000|2021-08-05 14:12:20|13625|13565|13625|13565|13625|13565|13625|13565|0
1628172840000|2021-08-05 14:14:00|13626.2|13566.2|13627.5|13567.5|13627.5|13567.5|13626.2|13566.2|0
1628172860000|2021-08-05 14:14:20|13626.4|13566.4|13625|13565|13626.4|13566.4|13625|13565|0
1628172910000|2021-08-05 14:15:10|13627.5|13567.5|13627.5|13567.5|13627.5|13567.5|13627.5|13567.5|0
1628172990000|2021-08-05 14:16:30|13627.6|13567.6|13627.6|13567.6|13627.6|13567.6|13627.6|13567.6|0
1628173020000|2021-08-05 14:17:00|13623.9|13563.9|13625.1|13565.1|13625.1|13565.1|13623.9|13563.9|0
1628173150000|2021-08-05 14:19:10|13627.4|13567.4|13627.4|13567.4|13627.4|13567.4|13627.4|13567.4|0
1628173160000|2021-08-05 14:19:20|13630.1|13570.1|13632.6|13572.6|13632.6|13572.6|13630.1|13570.1|0
1628173490000|2021-08-05 14:24:50|13637.6|13577.6|13637.6|13577.6|13637.6|13577.6|13637.6|13577.6|0
1628173600000|2021-08-05 14:26:40|13604.6|13580.6|13603.4|13579.4|13604.6|13580.6|13603.4|13579.4|1
1628173610000|2021-08-05 14:26:50|13602.6|13542.6|13602.6|13542.6|13602.6|13542.6|13602.6|13542.6|1
1628173630000|2021-08-05 14:27:10|13585.5|13545.5|13585.5|13545.5|13585.5|13545.5|13585.5|13545.5|1
1628173640000|2021-08-05 14:27:20|13578.9|13538.9|13578.9|13538.9|13578.9|13538.9|13578.9|13538.9|0
1628173660000|2021-08-05 14:27:40|13569.5|13529.5|13595.1|13535.1|13595.1|13535.1|13569.5|13519.4|4
1628173830000|2021-08-05 14:30:30|13580.1|13520.1|13580.1|13520.1|13580.1|13520.1|13580.1|13520.1|0
1628174010000|2021-08-05 14:33:30|13577.6|13517.6|13577.6|13517.6|13577.6|13517.6|13577.6|13517.6|1
1628174120000|2021-08-05 14:35:20|13572.3|13532.3|13582.9|13522.9|13582.9|13532.3|13572.3|13522.9|1
1628174130000|2021-08-05 14:35:30|13577.6|13517.6|13577.6|13517.6|13577.6|13517.6|13577.6|13517.6|0
1628174230000|2021-08-05 14:37:10|13560.1|13520.1|13560.1|13520.1|13560.1|13520.1|13560.1|13520.1|0
1628174240000|2021-08-05 14:37:20|13544.6|13520.6|13550.1|13490.1|13550.1|13520.6|13544.6|13490.1|1
1628174270000|2021-08-05 14:37:50|13535.1|13495.1|13542.8|13482.8|13542.8|13495.1|13535.1|13482.8|0
1628174280000|2021-08-05 14:38:00|13540.1|13480.1|13540.1|13480.1|13540.1|13480.1|13540.1|13480.1|0
1628174290000|2021-08-05 14:38:10|||||||||1
1628174300000|2021-08-05 14:38:20|13549.6|13489.6|13562.6|13502.6|13562.6|13502.6|13549.6|13489.6|3
1628174570000|2021-08-05 14:42:50|13565|13505|13562.6|13502.6|13567.6|13507.6|13562.6|13502.6|1
1628174590000|2021-08-05 14:43:10|13562.7|13502.7|13562.7|13502.7|13562.7|13502.7|13562.7|13502.7|0
1628174610000|2021-08-05 14:43:30|13561.3|13501.3|13561.3|13501.3|13562.7|13502.7|13561.3|13501.3|6
1628174740000|2021-08-05 14:45:40|13563.7|13503.7|13566.3|13506.3|13566.3|13506.3|13563.7|13503.7|0
1628174890000|2021-08-05 14:48:10|13566.4|13506.4|13566.4|13506.4|13566.4|13506.4|13566.4|13506.4|0
1628174940000|2021-08-05 14:49:00|13568.9|13508.9|13568.9|13508.9|13568.9|13508.9|13568.9|13508.9|0
1628174990000|2021-08-05 14:49:50|13570|13510|13571.4|13511.4|13571.4|13511.4|13570|13510|0
1628175010000|2021-08-05 14:50:10|13581.4|13521.4|13566.4|13526.4|13581.4|13526.4|13566.4|13521.4|0
1628175040000|2021-08-05 14:50:40|13556|13532|13553.4|13529.4|13556|13532|13553.4|13529.4|0
1628175050000|2021-08-05 14:50:50|13564.3|13504.3|13564.3|13504.3|13564.3|13504.3|13564.3|13504.3|2
1628175060000|2021-08-05 14:51:00|13556.4|13496.4|13556.4|13496.4|13556.4|13496.4|13556.4|13496.4|0
1628175070000|2021-08-05 14:51:10|||||||||2
1628175100000|2021-08-05 14:51:40|13551.6|13491.6|13543.9|13483.9|13551.6|13491.6|13543.9|13483.9|0
1628175200000|2021-08-05 14:53:20|13561|13537|13566|13542|13566|13542|13561|13537|11
1628175210000|2021-08-05 14:53:30|13576.6|13552.6|13604|13544|13604|13552.6|13576.6|13544|2
1628175220000|2021-08-05 14:53:40|13586.9|13546.9|13586.9|13546.9|13586.9|13546.9|13586.9|13546.9|2
1628175240000|2021-08-05 14:54:00|13579|13539|13568.5|13544.5|13579|13545.8|13568.5|13539|1
1628175250000|2021-08-05 14:54:10|13575.2|13515.2|13562.7|13502.7|13575.2|13517.7|13557.7|13502.7|1
1628175290000|2021-08-05 14:54:50|13534.7|13510.7|13535.2|13495.2|13535.2|13510.7|13533.5|13495.2|1
1628175370000|2021-08-05 14:56:10|13530.5|13490.5|13527.7|13487.7|13530.5|13490.5|13527.7|13487.7|0
1628175400000|2021-08-05 14:56:40|||||||||1
1628175430000|2021-08-05 14:57:10|13525.3|13485.3|13525.3|13485.3|13525.3|13485.3|13525.3|13485.3|0
1628175440000|2021-08-05 14:57:20|13522.7|13482.7|13522.7|13482.7|13522.7|13482.7|13522.7|13482.7|0
1628175450000|2021-08-05 14:57:30|13521.4|13481.4|13522.7|13462.7|13522.7|13481.4|13521.4|13462.7|1
1628175460000|2021-08-05 14:57:40|13501.2|13477.2|13499|13459|13501.2|13477.2|13494.6|13459|1
1628175470000|2021-08-05 14:57:50|13490.9|13466.9|13501.2|13461.2|13501.2|13466.9|13490.9|13456.4|7
1628175480000|2021-08-05 14:58:00|13523.9|13463.9|13523.9|13463.9|13523.9|13463.9|13523.9|13463.9|3
1628175500000|2021-08-05 14:58:20|13518.6|13458.6|13523.9|13463.9|13523.9|13463.9|13503.9|13458.6|5
1628175520000|2021-08-05 14:58:40|||||||||1
1628175530000|2021-08-05 14:58:50|13519.8|13479.8|13519.8|13479.8|13519.8|13479.8|13519.8|13479.8|0
1628175540000|2021-08-05 14:59:00|13526.4|13486.4|13526.4|13486.4|13526.4|13486.4|13526.4|13486.4|0
1628175600000|2021-08-05 15:00:00|13528.4|13504.4|13533.4|13509.4|13533.4|13509.4|13528.4|13504.4|7
1628175610000|2021-08-05 15:00:10|13538.7|13514.7|13550.9|13526.9|13561.4|13526.9|13538.7|13501.4|3
1628175620000|2021-08-05 15:00:20|13557.7|13517.7|13557.7|13517.7|13557.7|13517.7|13557.7|13517.7|1
1628175630000|2021-08-05 15:00:30|13556.4|13516.4|13556.4|13516.4|13556.4|13516.4|13556.4|13516.4|0
1628175640000|2021-08-05 15:00:40|13550.8|13526.8|13531.3|13491.3|13561.4|13526.8|13531.3|13478.9|8
1628175660000|2021-08-05 15:01:00|13533.9|13493.9|13533.9|13493.9|13533.9|13493.9|13533.9|13493.9|0
1628175670000|2021-08-05 15:01:10|13541.4|13481.4|13541.4|13481.4|13541.4|13481.4|13541.4|13481.4|5
1628175700000|2021-08-05 15:01:40|13533.9|13493.9|13533.9|13493.9|13533.9|13493.9|13533.9|13493.9|0
1628175870000|2021-08-05 15:04:30|13536.4|13496.4|13530.9|13506.9|13536.4|13506.9|13530.9|13496.4|0
1628175880000|2021-08-05 15:04:40|13528.9|13488.9|13528.9|13488.9|13528.9|13488.9|13528.9|13488.9|2
1628175890000|2021-08-05 15:04:50|||||||||2
1628176290000|2021-08-05 15:11:30|13530.1|13490.1|13531.4|13491.4|13531.4|13501.9|13525.9|13490.1|3
1628176380000|2021-08-05 15:13:00|13522.2|13482.2|13527.6|13467.6|13527.6|13482.2|13522.2|13463.9|5
1628176390000|2021-08-05 15:13:10|13528.9|13468.9|13528.9|13468.9|13528.9|13468.9|13528.9|13468.9|0
1628176430000|2021-08-05 15:13:50|13513|13473|13506.4|13466.4|13513|13473|13506.4|13466.4|0
1628176440000|2021-08-05 15:14:00|13497.3|13473.3|13506.4|13466.4|13506.4|13473.3|13497.3|13466.4|0
1628176460000|2021-08-05 15:14:20|13495.9|13471.9|13495.9|13471.9|13495.9|13471.9|13495.9|13471.9|0
1628176500000|2021-08-05 15:15:00|13498.9|13458.9|13497.8|13457.8|13498.9|13458.9|13497.8|13457.8|3
1628176510000|2021-08-05 15:15:10|13496.5|13456.5|13496.5|13456.5|13496.5|13456.5|13496.5|13456.5|0
1628176560000|2021-08-05 15:16:00|13491|13467|13491|13467|13491|13467|13491|13467|7
1628176580000|2021-08-05 15:16:20|13497.8|13457.8|13497.8|13457.8|13497.8|13457.8|13497.8|13457.8|0
1628176590000|2021-08-05 15:16:30|13496.5|13456.5|13501.5|13441.5|13501.5|13456.5|13496.5|13441.5|1
1628176600000|2021-08-05 15:16:40|13487.9|13447.9|13485.3|13445.3|13487.9|13447.9|13485.3|13445.3|2
1628176660000|2021-08-05 15:17:40|13472.3|13448.3|13479.1|13439.1|13479.1|13448.3|13472.3|13439.1|0
1628176710000|2021-08-05 15:18:30|13481|13457|13481|13457|13481|13457|13481|13457|1
1628176890000|2021-08-05 15:21:30|13494|13454|13494|13454|13494|13454|13494|13454|0
1628176940000|2021-08-05 15:22:20|13488.3|13464.3|13488.3|13464.3|13488.3|13464.3|13488.3|13464.3|0
1628176950000|2021-08-05 15:22:30|13491|13467|13491|13467|13491|13467|13491|13467|0
1628176970000|2021-08-05 15:22:50|||||||||1
1628176980000|2021-08-05 15:23:00|13489.7|13465.7|13491|13467|13491|13467|13489.7|13465.7|3
1628176990000|2021-08-05 15:23:10|13489.7|13465.7|13489.7|13465.7|13489.7|13465.7|13489.7|13465.7|4
1628177030000|2021-08-05 15:23:50|13500.6|13440.6|13500.6|13440.6|13500.6|13440.6|13500.6|13440.6|10
1628177040000|2021-08-05 15:24:00|13496.6|13436.6|13496.6|13436.6|13496.6|13436.6|13496.6|13436.6|0
1628177090000|2021-08-05 15:24:50|13495.3|13435.3|13489|13449|13495.3|13449|13479.1|13434|1
1628177160000|2021-08-05 15:26:00|13500.2|13440.2|13500.2|13440.2|13500.2|13440.2|13500.2|13440.2|0
1628177170000|2021-08-05 15:26:10|13501.5|13441.5|13501.5|13441.5|13501.5|13441.5|13501.5|13441.5|0
1628177180000|2021-08-05 15:26:20|13492.7|13452.7|13490.3|13450.3|13501.5|13452.7|13490.3|13441.5|0
1628177190000|2021-08-05 15:26:30|13489|13449|13489|13449|13489|13449|13489|13449|0
1628177330000|2021-08-05 15:28:50|13487.8|13447.8|13486.5|13446.5|13487.8|13447.8|13486.5|13446.5|0
1628177390000|2021-08-05 15:29:50|||||||||1
1628177430000|2021-08-05 15:30:30|||||||||2
1628177470000|2021-08-05 15:31:10|13477.3|13453.3|13476|13452|13477.3|13453.3|13476|13452|0
1628177520000|2021-08-05 15:32:00|13486.5|13446.5|13486.5|13446.5|13486.5|13446.5|13486.5|13446.5|2
1628177600000|2021-08-05 15:33:20|||||||||1
1628177670000|2021-08-05 15:34:30|||||||||2
1628177810000|2021-08-05 15:36:50|||||||||1
1628177850000|2021-08-05 15:37:30|13480.9|13456.9|13479.7|13455.7|13482.2|13458.2|13479.7|13455.7|1
1628177950000|2021-08-05 15:39:10|||||||||1
1628177970000|2021-08-05 15:39:30|13486.5|13446.5|13486.5|13446.5|13486.5|13446.5|13486.5|13446.5|3
1628178030000|2021-08-05 15:40:30|||||||||1
1628178130000|2021-08-05 15:42:10|13473.6|13449.6|13471.1|13447.1|13473.6|13449.6|13471.1|13447.1|3
1628178140000|2021-08-05 15:42:20|||||||||2
1628178150000|2021-08-05 15:42:30|13467.7|13427.7|13468.4|13444.4|13468.4|13444.4|13463.3|13427.7|8
1628178160000|2021-08-05 15:42:40|13469.7|13445.7|13469.7|13445.7|13469.7|13445.7|13469.7|13445.7|0
1628178190000|2021-08-05 15:43:10|||||||||1
1628178370000|2021-08-05 15:46:10|||||||||3
1628178420000|2021-08-05 15:47:00|13468.4|13444.4|13470.9|13446.9|13470.9|13446.9|13468.4|13444.4|3
1628178430000|2021-08-05 15:47:10|||||||||2
1628178440000|2021-08-05 15:47:20|13468.4|13444.4|13470.1|13430.1|13470.1|13444.4|13465.9|13427.7|2
1628178450000|2021-08-05 15:47:30|13471.4|13431.4|13471.4|13431.4|13471.4|13431.4|13471.4|13431.4|1
1628178460000|2021-08-05 15:47:40|13470.2|13430.2|13468.9|13428.9|13470.2|13430.2|13468.9|13428.9|0
1628178550000|2021-08-05 15:49:10|13470.3|13430.3|13472.8|13432.8|13472.8|13432.8|13470.3|13430.3|2
1628178670000|2021-08-05 15:51:10|13467.1|13443.1|13467.3|13443.3|13472.3|13448.3|13467.1|13443.1|1
1628178680000|2021-08-05 15:51:20|||||||||2
1628178690000|2021-08-05 15:51:30|||||||||2
1628178700000|2021-08-05 15:51:40|13471.7|13431.7|13469.1|13429.1|13471.7|13431.7|13469.1|13429.1|1
1628178750000|2021-08-05 15:52:30|13457.6|13433.6|13453.6|13429.6|13457.6|13433.6|13453.6|13429.6|1
1628178760000|2021-08-05 15:52:40|||||||||3
1628178770000|2021-08-05 15:52:50|13447.7|13423.7|13447.7|13423.7|13447.7|13423.7|13447.7|13423.7|1
1628178780000|2021-08-05 15:53:00|13443.7|13419.7|13453.6|13429.6|13453.6|13429.6|13443.7|13419.7|1
1628178790000|2021-08-05 15:53:10|||||||||2
1628178800000|2021-08-05 15:53:20|13459.2|13419.2|13443.7|13419.7|13459.2|13423.7|13443.7|13419.2|9
1628178810000|2021-08-05 15:53:30|13441.4|13417.4|13439.1|13399.1|13447.9|13417.4|13437.3|13387.9|3
1628178820000|2021-08-05 15:53:40|13422.4|13398.4|13422.4|13398.4|13422.4|13398.4|13422.4|13398.4|0
1628178830000|2021-08-05 15:53:50|13471.6|13411.6|13471.6|13411.6|13471.6|13411.6|13471.6|13411.6|1
1628178870000|2021-08-05 15:54:30|13470.3|13410.3|13462.6|13422.6|13470.3|13422.6|13462.6|13409.1|2
1628178880000|2021-08-05 15:54:40|13466.6|13426.6|13466.6|13426.6|13466.6|13426.6|13466.6|13426.6|1
1628178890000|2021-08-05 15:54:50|13469.1|13429.1|13469.1|13429.1|13469.1|13429.1|13469.1|13429.1|0
1628178950000|2021-08-05 15:55:50|13466.1|13442.1|13466.1|13442.1|13466.1|13442.1|13466.1|13442.1|0
1628179020000|2021-08-05 15:57:00|13471.6|13431.6|13471.6|13431.6|13471.6|13431.6|13471.6|13431.6|0
1628179050000|2021-08-05 15:57:30|||||||||1
1628179110000|2021-08-05 15:58:30|13470.3|13430.3|13469.1|13429.1|13470.3|13430.3|13469.1|13429.1|1
1628179290000|2021-08-05 16:01:30|13480.3|13420.3|13480.3|13420.3|13480.3|13420.3|13480.3|13420.3|2
1628179300000|2021-08-05 16:01:40|13471.5|13431.5|13472.8|13432.8|13472.8|13432.8|13471.5|13431.5|0
1628179310000|2021-08-05 16:01:50|||||||||1
1628179510000|2021-08-05 16:05:10|13486|13446|13525.3|13465.3|13525.3|13475.1|13486|13446|6
1628179520000|2021-08-05 16:05:20||13485.3||13485.3||13485.3||13485.3|0
1628179530000|2021-08-05 16:05:30|13500.3|13460.3|13500.3|13460.3|13500.3|13460.3|13500.3|13460.3|3
1628179620000|2021-08-05 16:07:00|13489.8|13465.8|13489.8|13465.8|13489.8|13465.8|13489.8|13465.8|0
1628179630000|2021-08-05 16:07:10|13525.3|13465.3|13525.3|13465.3|13525.3|13465.3|13525.3|13465.3|3
1628179640000|2021-08-05 16:07:20|13522.7|13462.7|13525.3|13465.3|13525.3|13465.3|13522.7|13462.7|1
1628179710000|2021-08-05 16:08:30|||||||||2
1628179720000|2021-08-05 16:08:40|13528.9|13468.9|13532.8|13472.8|13532.8|13472.8|13528.9|13468.9|0
1628180060000|2021-08-05 16:14:20|13527.8|13487.8|13527.8|13487.8|13527.8|13487.8|13527.8|13487.8|0
1628180110000|2021-08-05 16:15:10|13527.9|13487.9|13527.9|13487.9|13527.9|13487.9|13527.9|13487.9|0
1628180130000|2021-08-05 16:15:30|||||||||2
1628180180000|2021-08-05 16:16:20|13547.3|13487.3|13555.2|13495.2|13555.2|13495.2|13547.3|13487.3|2
1628180190000|2021-08-05 16:16:30|13557.9|13497.9|13555.4|13495.4|13557.9|13497.9|13555.4|13495.4|0
1628180310000|2021-08-05 16:18:30|13562.9|13502.9|13564|13504|13564|13504|13561.5|13501.5|0
1628180320000|2021-08-05 16:18:40|13565.4|13505.4|13565.4|13505.4|13565.4|13505.4|13565.4|13505.4|0
1628180410000|2021-08-05 16:20:10|13567.7|13507.7|13562.9|13502.9|13569.2|13509.2|13562.9|13502.9|0
1628180420000|2021-08-05 16:20:20|13565.4|13505.4|13564.2|13504.2|13565.4|13505.4|13562.9|13502.9|0
1628180430000|2021-08-05 16:20:30|13562.9|13502.9|13562.9|13502.9|13562.9|13502.9|13562.9|13502.9|0
1628180550000|2021-08-05 16:22:30|||||||||2
1628180680000|2021-08-05 16:24:40|13557.9|13517.9|13557.9|13517.9|13557.9|13517.9|13557.9|13517.9|0
1628180690000|2021-08-05 16:24:50|13552.2|13528.2|13567.9|13527.9|13567.9|13530.9|13552.2|13527.9|1
1628180740000|2021-08-05 16:25:40|13587.9||13587.9||13587.9||13587.9||1
1628180750000|2021-08-05 16:25:50|13582.6|13542.6|13582.6|13542.6|13582.6|13542.6|13582.6|13542.6|0
1628180760000|2021-08-05 16:26:00|13587.9|13547.9|13587.9|13547.9|13587.9|13547.9|13587.9|13547.9|1
1628180800000|2021-08-05 16:26:40|13590.4|13550.4|13587.9|13547.9|13590.4|13550.4|13587.9|13547.9|2
1628180850000|2021-08-05 16:27:30|13590.5|13550.5|13602.9|13542.9|13602.9|13550.5|13590.5|13542.9|1
1628180860000|2021-08-05 16:27:40|13589.6|13565.6|13600.4|13540.4|13607|13565.6|13589.6|13540.4|4
1628180900000|2021-08-05 16:28:20|13584.5|13524.5|13577.9|13517.9|13584.5|13524.5|13570.4|13510.4|1
1628180910000|2021-08-05 16:28:30|13576.7|13516.7|13575.4|13515.4|13576.7|13516.7|13575.4|13515.4|0
1628180980000|2021-08-05 16:29:40|||||||||2
1628180990000|2021-08-05 16:29:50|13577.9|13517.9|13577.9|13517.9|13577.9|13517.9|13577.9|13517.9|1
1628181000000|2021-08-05 16:30:00|13580.4|13520.4|13580.4|13520.4|13580.4|13520.4|13580.4|13520.4|0
1628181020000|2021-08-05 16:30:20|13575.4|13515.4|13575.4|13515.4|13575.4|13515.4|13575.4|13515.4|0
1628181050000|2021-08-05 16:30:50|13580.4|13520.4|13580.4|13520.4|13580.4|13520.4|13580.4|13520.4|1
1628181130000|2021-08-05 16:32:10|13581.6|13521.6|13582.9|13522.9|13582.9|13522.9|13581.6|13521.6|0
1628181170000|2021-08-05 16:32:50|13585.4|13525.4|13585.4|13525.4|13585.4|13525.4|13585.4|13525.4|1
1628181180000|2021-08-05 16:33:00|13587.9|13527.9|13597.9|13537.9|13597.9|13537.9|13587.9|13527.9|1
1628181220000|2021-08-05 16:33:40|13588.5|13528.5|13595.4|13535.4|13595.4|13535.4|13579.1|13519.1|1
1628181230000|2021-08-05 16:33:50|13593.1|13533.1|13590.4|13530.4|13593.1|13533.1|13590.4|13530.4|0
1628181300000|2021-08-05 16:35:00|13591.6|13531.6|13596.6|13536.6|13596.6|13536.6|13591.6|13531.6|0
1628181310000|2021-08-05 16:35:10|13597.9|13537.9|13597.9|13537.9|13597.9|13537.9|13597.9|13537.9|0
1628181380000|2021-08-05 16:36:20|13595.3|13535.3|13597.9|13537.9|13597.9|13537.9|13595.3|13535.3|1
1628181400000|2021-08-05 16:36:40|13596.6|13536.6|13596.6|13536.6|13596.6|13536.6|13596.6|13536.6|2
1628181450000|2021-08-05 16:37:30|13595.3|13535.3|13595.3|13535.3|13595.3|13535.3|13595.3|13535.3|0
1628181460000|2021-08-05 16:37:40|13596.6|13536.6|13596.6|13536.6|13596.6|13536.6|13596.6|13536.6|0
1628181520000|2021-08-05 16:38:40|13597.8|13537.8|13601.5|13541.5|13602.8|13542.8|13597.8|13537.8|0
1628181540000|2021-08-05 16:39:00|13602.8|13542.8|13602.8|13542.8|13602.8|13542.8|13602.8|13542.8|0
1628181570000|2021-08-05 16:39:30|13604.1|13544.1|13605.4|13545.4|13605.4|13545.4|13604.1|13544.1|6
1628181690000|2021-08-05 16:41:30|13607.9|13547.9|13606.6|13546.6|13607.9|13547.9|13606.6|13546.6|0
1628181700000|2021-08-05 16:41:40|13607.9|13547.9|13607.9|13547.9|13607.9|13547.9|13607.9|13547.9|0
1628181730000|2021-08-05 16:42:10|13608|13548|13608|13548|13608|13548|13608|13548|0
1628181760000|2021-08-05 16:42:40|13610.3|13550.3|13623|13563|13623|13563|13610.3|13550.3|0
1628181820000|2021-08-05 16:43:40|13624.3|13564.3|13625.6|13565.6|13625.6|13565.6|13624.3|13564.3|32
1628181830000|2021-08-05 16:43:50|13628.2|13568.2|13628.2|13568.2|13628.2|13568.2|13628.2|13568.2|15
1628181900000|2021-08-05 16:45:00|13628.3|13568.3|13628.3|13568.3|13628.3|13568.3|13628.3|13568.3|0
1628181990000|2021-08-05 16:46:30|13626.9|13566.9|13626.9|13566.9|13626.9|13566.9|13626.9|13566.9|2
1628182020000|2021-08-05 16:47:00|13625.6|13565.6|13625.6|13565.6|13625.6|13565.6|13625.6|13565.6|0
1628182080000|2021-08-05 16:48:00|||||||||2
1628182140000|2021-08-05 16:49:00|13626.8|13566.8|13628.1|13568.1|13628.1|13568.1|13626.8|13566.8|0
1628182260000|2021-08-05 16:51:00|13627|13567|13625.6|13565.6|13627|13567|13625.6|13565.6|0
1628182330000|2021-08-05 16:52:10|||||||||3
1628182340000|2021-08-05 16:52:20|13630.6|13570.6|13628.1|13568.1|13630.6|13570.6|13628.1|13568.1|0
1628182350000|2021-08-05 16:52:30|13630.6|13570.6|13633.1|13573.1|13633.1|13573.1|13630.6|13570.6|0
1628182430000|2021-08-05 16:53:50|13636.8|13576.8|13641.8|13581.8|13641.8|13581.8|13636.8|13576.8|0
1628182440000|2021-08-05 16:54:00|13640.6|13580.6|13644.3|13584.3|13644.3|13584.3|13640.6|13580.6|0
1628182450000|2021-08-05 16:54:10|13645.5|13585.5|13646.8|13586.8|13646.8|13586.8|13645.5|13585.5|0
1628182580000|2021-08-05 16:56:20|13645.6|13585.6|13645.6|13585.6|13645.6|13585.6|13645.6|13585.6|4
1628182630000|2021-08-05 16:57:10|13645.7|13585.7|13645.7|13585.7|13645.7|13585.7|13645.7|13585.7|0
1628182680000|2021-08-05 16:58:00|13646.8|13586.8|13649.3|13589.3|13649.3|13589.3|13645.7|13585.7|1
1628182720000|2021-08-05 16:58:40|||||||||1
1628182740000|2021-08-05 16:59:00|13651.8|13591.8|13651.8|13591.8|13651.8|13591.8|13651.8|13591.8|0
1628182760000|2021-08-05 16:59:20|13650.7|13590.7|13650.7|13590.7|13650.7|13590.7|13650.7|13590.7|1
1628182800000|2021-08-05 17:00:00|13648.2|13588.2|13648.2|13588.2|13648.2|13588.2|13648.2|13588.2|0
1628182810000|2021-08-05 17:00:10|||||||||1
1628182830000|2021-08-05 17:00:30|||||||||4
1628182850000|2021-08-05 17:00:50|||||||||1
1628182870000|2021-08-05 17:01:10|13632.3|13572.3|13618.2|13558.2|13632.3|13572.3|13616.8|13556.8|4
1628182880000|2021-08-05 17:01:20|13620.7|13560.7|13617|13557|13620.7|13560.7|13617|13557|0
1628182890000|2021-08-05 17:01:30|||||||||1
1628182910000|2021-08-05 17:01:50|||||||||1
1628182940000|2021-08-05 17:02:20|||||||||1
1628182960000|2021-08-05 17:02:40|||||||||1
1628182990000|2021-08-05 17:03:10|||||||||1
1628183010000|2021-08-05 17:03:30|||||||||1
1628183040000|2021-08-05 17:04:00|||||||||1
1628183060000|2021-08-05 17:04:20|13621.7|13561.7|13625.7|13565.7|13625.7|13565.7|13621.7|13561.7|0
1628183070000|2021-08-05 17:04:30|||||||||1
1628183080000|2021-08-05 17:04:40|||||||||3
1628183110000|2021-08-05 17:05:10|||||||||1
1628183120000|2021-08-05 17:05:20|||||||||1
1628183150000|2021-08-05 17:05:50|||||||||1
1628183190000|2021-08-05 17:06:30|||||||||1
1628183210000|2021-08-05 17:06:50|||||||||1
1628183250000|2021-08-05 17:07:30|13623.3|13563.3|13623.3|13563.3|13623.3|13563.3|13623.3|13563.3|0
1628183260000|2021-08-05 17:07:40|13622|13562|13622|13562|13622|13562|13622|13562|0
1628183280000|2021-08-05 17:08:00|||||||||1
1628183330000|2021-08-05 17:08:50|||||||||1
1628183340000|2021-08-05 17:09:00|||||||||3
1628183350000|2021-08-05 17:09:10|13623.2|13563.2|13624.5|13564.5|13624.5|13564.5|13623.2|13563.2|0
1628183360000|2021-08-05 17:09:20|13624.4|13564.4|13625.7|13565.7|13625.7|13565.7|13624.4|13564.4|0
1628183390000|2021-08-05 17:09:50|||||||||1
1628183430000|2021-08-05 17:10:30|13628.1|13568.1|13630.7|13570.7|13630.7|13570.7|13628.1|13568.1|0
1628183460000|2021-08-05 17:11:00|||||||||1
1628183510000|2021-08-05 17:11:50|||||||||1
1628183520000|2021-08-05 17:12:00|13628.2|13568.2|13628.2|13568.2|13628.2|13568.2|13628.2|13568.2|0
1628183530000|2021-08-05 17:12:10|||||||||1
1628183590000|2021-08-05 17:13:10|13638.2|13578.2|13639.4|13579.4|13639.4|13579.4|13638.2|13578.2|2
1628183610000|2021-08-05 17:13:30|||||||||1
1628183700000|2021-08-05 17:15:00|||||||||1
1628183760000|2021-08-05 17:16:00|13638.2|13578.2|13638.2|13578.2|13638.2|13578.2|13638.2|13578.2|0
1628183790000|2021-08-05 17:16:30|13641.9|13581.9|13639.5|13579.5|13641.9|13581.9|13639.5|13579.5|1
1628183800000|2021-08-05 17:16:40|13638.2|13578.2|13638.2|13578.2|13638.2|13578.2|13638.2|13578.2|1
1628183840000|2021-08-05 17:17:20|||||||||1
1628183860000|2021-08-05 17:17:40|13635.9|13575.9|13633.4|13573.4|13635.9|13575.9|13633.4|13573.4|2
1628183910000|2021-08-05 17:18:30|13632.1|13572.1|13634.6|13574.6|13653.9|13629.9|13632.1|13572.1|3
1628183930000|2021-08-05 17:18:50|13635.7|13575.7|13639.4|13579.4|13639.4|13579.4|13635.7|13575.7|0
1628183940000|2021-08-05 17:19:00|13641.9|13581.9|13641.9|13581.9|13641.9|13581.9|13641.9|13581.9|0
1628183950000|2021-08-05 17:19:10|13643.1|13583.1|13644.4|13584.4|13644.4|13584.4|13643.1|13583.1|0
1628183990000|2021-08-05 17:19:50|13646.9|13586.9|13646.9|13586.9|13646.9|13586.9|13646.9|13586.9|0
1628184040000|2021-08-05 17:20:40|13649.4|13589.4|13649.4|13589.4|13649.4|13589.4|13649.4|13589.4|0
1628184060000|2021-08-05 17:21:00|||||||||1
1628184080000|2021-08-05 17:21:20|13650.6|13590.6|13650.7|13590.7|13651.9|13591.9|13650.6|13590.6|0
1628184090000|2021-08-05 17:21:30|||||||||3
1628184160000|2021-08-05 17:22:40|13653.2|13593.2|13653.2|13593.2|13653.2|13593.2|13653.2|13593.2|0
1628184200000|2021-08-05 17:23:20|13655.7|13595.7|13655.7|13595.7|13655.7|13595.7|13655.7|13595.7|0
1628184220000|2021-08-05 17:23:40|13654.4|13594.4|13654.4|13594.4|13654.4|13594.4|13654.4|13594.4|2
1628184240000|2021-08-05 17:24:00|13656.9|13596.9|13656.9|13596.9|13656.9|13596.9|13656.9|13596.9|0
1628184260000|2021-08-05 17:24:20|13650.5|13610.5|13650.5|13610.5|13650.5|13610.5|13650.5|13610.5|0
1628184270000|2021-08-05 17:24:30|13653.1|13613.1|13653.1|13613.1|13653.1|13613.1|13653.1|13613.1|0
1628184320000|2021-08-05 17:25:20|13655.6|13615.6|13655.6|13615.6|13655.6|13615.6|13655.6|13615.6|0
1628184360000|2021-08-05 17:26:00|||||||||1
1628184420000|2021-08-05 17:27:00|13653.1|13613.1|13635.6|13575.6|13653.1|13613.1|13635.6|13575.6|2
1628184440000|2021-08-05 17:27:20|13638.1|13578.1|13639.4|13579.4|13639.4|13579.4|13635.6|13575.6|1
1628184450000|2021-08-05 17:27:30|13637.1|13577.1|13635.6|13575.6|13637.1|13577.1|13635.6|13575.6|1
1628184460000|2021-08-05 17:27:40|13636.9|13576.9|13636.9|13576.9|13636.9|13576.9|13636.9|13576.9|0
1628184470000|2021-08-05 17:27:50|13647.1|13587.1|13654.6|13594.6|13654.6|13594.6|13640.8|13580.8|0
1628184480000|2021-08-05 17:28:00|13639.4|13579.4|13654.6|13594.6|13657.1|13597.1|13639.4|13579.4|0
1628184490000|2021-08-05 17:28:10|13646.4|13586.4|13644|13584|13649.6|13589.6|13634.4|13574.4|0
1628184510000|2021-08-05 17:28:30|13654.6|13594.6|13654.6|13594.6|13654.6|13594.6|13654.6|13594.6|0
1628184540000|2021-08-05 17:29:00|13642.1|13602.1|13637.1|13597.1|13642.7|13602.1|13626.5|13566.9|5
1628184550000|2021-08-05 17:29:10|13638.4|13598.4|13645.9|13585.9|13647.2|13598.4|13638.4|13585.9|6
1628184560000|2021-08-05 17:29:20|13647.2|13587.2|13667.1|13607.1|13679.6|13643.8|13632.2|13587.2|35
1628184570000|2021-08-05 17:29:30|13669.4|13609.4|13645.4|13621.4|13679.6|13636.9|13645.4|13604.6|15
1628184580000|2021-08-05 17:29:40|13646.7|13622.7|13646.7|13622.7|13646.7|13622.7|13646.7|13622.7|3
1628184590000|2021-08-05 17:29:50|13647.9|13623.9|13653.4|13593.4|13654.6|13623.9|13636.2|13587.1|7
1628184600000|2021-08-05 17:30:00|13652.1|13592.1|13633.4|13573.4|13652.1|13622.7|13614.6|13554.6|15
1628184610000|2021-08-05 17:30:10|13632.1|13572.1|13634.6|13574.6|13634.6|13574.6|13632.1|13572.1|1
1628184620000|2021-08-05 17:30:20|13628|13594.6|13630.8|13570.8|13633.3|13594.6|13623.3|13563.3|2
1628184640000|2021-08-05 17:30:40|13633.1|13573.1|13638.3|13578.3|13638.3|13578.3|13633.1|13573.1|0
1628184650000|2021-08-05 17:30:50|13630.8|13590.8|13630.8|13590.8|13630.8|13590.8|13630.8|13590.8|0
1628184670000|2021-08-05 17:31:10|13633.3|13593.3|13632|13592|13633.3|13593.3|13630.8|13590.8|0
1628184680000|2021-08-05 17:31:20|13622.8|13598.8|13615.6|13555.6|13624|13598.8|13612|13552|2
1628184690000|2021-08-05 17:31:30|13618.3|13558.3|13618.3|13558.3|13618.3|13558.3|13618.3|13558.3|0
1628184740000|2021-08-05 17:32:20|13619.5|13559.5|13622|13562|13622|13562|13619.5|13559.5|0
1628184750000|2021-08-05 17:32:30|13623.3|13563.3|13623.3|13563.3|13623.3|13563.3|13623.3|13563.3|0
1628184770000|2021-08-05 17:32:50|13619.8|13559.8|13618.3|13558.3|13619.8|13559.8|13618.1|13558.1|0
1628184920000|2021-08-05 17:35:20|13614.8|13554.8|13610.8|13550.8|13614.8|13554.8|13610.8|13550.8|0
1628185010000|2021-08-05 17:36:50|13609.6|13549.6|13608.3|13548.3|13609.6|13549.6|13608.3|13548.3|0
1628185020000|2021-08-05 17:37:00|13607.1|13547.1|13607.1|13547.1|13607.1|13547.1|13607.1|13547.1|0
1628185030000|2021-08-05 17:37:10|13605.8|13545.8|13605.8|13545.8|13605.8|13545.8|13605.8|13545.8|0
1628185060000|2021-08-05 17:37:40|13604.5|13544.5|13604.5|13544.5|13604.5|13544.5|13604.5|13544.5|4
1628185140000|2021-08-05 17:39:00|13596.3|13536.3|13575.8|13535.8|13596.3|13536.3|13575.8|13527|0
1628185150000|2021-08-05 17:39:10|13564.1|13540.1|13561.5|13537.5|13564.1|13540.1|13561.5|13537.5|2
1628185160000|2021-08-05 17:39:20|||||||||1
1628185210000|2021-08-05 17:40:10|13569|13545|13608.2|13548.2|13617|13557|13569|13545|2
1628185230000|2021-08-05 17:40:30|13609.5|13549.5|13609.5|13549.5|13609.5|13549.5|13609.5|13549.5|0
1628185260000|2021-08-05 17:41:00|13607|13547|13609.5|13549.5|13609.5|13549.5|13607|13547|1
1628185310000|2021-08-05 17:41:50|13608.2|13548.2|13609.5|13549.5|13609.5|13549.5|13608.2|13548.2|1
1628185320000|2021-08-05 17:42:00|13608.2|13548.2|13608.2|13548.2|13608.2|13548.2|13608.2|13548.2|0
1628185580000|2021-08-05 17:46:20|13598.2|13538.2|13593.2|13533.2|13598.2|13538.2|13593.2|13533.2|0
1628185610000|2021-08-05 17:46:50|13567|13543|13557.7|13533.7|13567|13543|13557.7|13533.7|1
1628185620000|2021-08-05 17:47:00|||||||||2
1628185630000|2021-08-05 17:47:10|13555|13531|13560.7|13520.7|13560.7|13531|13555|13520.7|2
1628185780000|2021-08-05 17:49:40|||||||||5
1628185810000|2021-08-05 17:50:10|13557.7|13533.7|13557.7|13533.7|13557.7|13533.7|13557.7|13533.7|0
1628185840000|2021-08-05 17:50:40|||||||||1
1628185850000|2021-08-05 17:50:50|||||||||1
1628185880000|2021-08-05 17:51:20|||||||||1
1628185900000|2021-08-05 17:51:40|13556.4|13532.4|13556.4|13532.4|13556.4|13532.4|13556.4|13532.4|2
1628185980000|2021-08-05 17:53:00|13555.1|13531.1|13555.1|13531.1|13555.1|13531.1|13555.1|13531.1|0
1628186040000|2021-08-05 17:54:00|13550.1|13526.1|13541.4|13517.4|13551.4|13527.4|13541.4|13517.4|9
1628186050000|2021-08-05 17:54:10|13542.7|13518.7|13543.9|13519.9|13543.9|13519.9|13542.7|13518.7|8
1628186060000|2021-08-05 17:54:20|13543.2|13503.2|13543.2|13503.2|13543.2|13503.2|13543.2|13503.2|0
1628186070000|2021-08-05 17:54:30|13541.9|13501.9|13541.9|13501.9|13541.9|13501.9|13541.9|13501.9|0
1628186080000|2021-08-05 17:54:40|13540.6|13500.6|13540.6|13500.6|13540.6|13500.6|13540.6|13500.6|0
1628186110000|2021-08-05 17:55:10|13539.4|13499.4|13538.1|13498.1|13540.6|13500.6|13538.1|13498.1|1
1628186120000|2021-08-05 17:55:20|13540.6|13500.6|13548.6|13524.6|13548.6|13524.6|13538.1|13498.1|1
1628186130000|2021-08-05 17:55:30|13552.6|13528.6|13552.6|13528.6|13552.6|13528.6|13552.6|13528.6|0
1628186140000|2021-08-05 17:55:40|13555.9|13515.9|13551.9|13511.9|13563.1|13515.9|13550.6|13501.7|0
1628186150000|2021-08-05 17:55:50|13563.1|13503.1|13553.1|13513.1|13563.1|13513.1|13550.6|13501.7|0
1628186160000|2021-08-05 17:56:00|13550.6|13510.6|13563.1|13503.1|13563.1|13511.9|13550.6|13501.7|0
1628186170000|2021-08-05 17:56:10|13551.9|13511.9|13553.1|13513.1|13563.1|13513.1|13550.6|13501.7|0
1628186180000|2021-08-05 17:56:20|13561.7|13501.7|13550.6|13510.6|13563.1|13513.1|13550.6|13501.7|0
1628186190000|2021-08-05 17:56:30|13561.7|13501.7|13548.5|13524.5|13563.1|13524.5|13548.5|13501.7|0
1628186200000|2021-08-05 17:56:40|13555.1|13531.1|13555.1|13531.1|13555.1|13531.1|13555.1|13531.1|2
1628186240000|2021-08-05 17:57:20|13628.1|13568.1|13628.1|13568.1|13628.1|13568.1|13628.1|13568.1|3
1628186330000|2021-08-05 17:58:50|13629.4|13569.4|13629.4|13569.4|13629.4|13569.4|13629.4|13569.4|2
1628186340000|2021-08-05 17:59:00|13628.1|13568.1|13625.6|13565.6|13628.1|13568.1|13625.6|13565.6|0
1628186350000|2021-08-05 17:59:10|||||||||2
1628186370000|2021-08-05 17:59:30|13618.5|13558.5|13618.5|13558.5|13618.5|13558.5|13618.5|13558.5|2
1628186380000|2021-08-05 17:59:40|13610.6|13550.6|13625.6|13565.6|13625.6|13565.6|13610.6|13550.6|2
1628186390000|2021-08-05 17:59:50|13629.1|13569.1|13629.1|13569.1|13629.1|13569.1|13629.1|13569.1|5
1628251210000|2021-08-06 12:00:10|13768.6|13708.6|13762.2|13702.2|13768.6|13708.6|13760.8|13700.8|0
1628251220000|2021-08-06 12:00:20|13762|13702|13760.9|13700.9|13763.4|13703.4|13760.8|13700.8|0
1628251230000|2021-08-06 12:00:30|13763.4|13703.4|13748.4|13688.4|13763.4|13703.4|13748.4|13688.4|0
1628251240000|2021-08-06 12:00:40|13743.4|13683.4|13740.9|13680.9|13743.4|13683.4|13740.9|13680.9|1
1628251250000|2021-08-06 12:00:50|||||||||1
1628251280000|2021-08-06 12:01:20|13739.7|13679.7|13726.6|13666.6|13739.7|13679.7|13723.4|13663.4|1
1628251290000|2021-08-06 12:01:30|13734.7|13674.7|13739.7|13679.7|13739.7|13679.7|13734.7|13674.7|0
1628251360000|2021-08-06 12:02:40|13742.2|13682.2|13782.6|13758.6|13782.6|13758.6|13742.2|13682.2|3
1628251370000|2021-08-06 12:02:50|13782.4|13758.4|13744.3|13684.3|13782.4|13758.4|13744.3|13684.3|5
1628251380000|2021-08-06 12:03:00|13784.9|13760.9|13755.4|13695.4|13784.9|13760.9|13744.3|13684.3|1
1628251390000|2021-08-06 12:03:10|13764.9|13724.9|13764.9|13724.9|13764.9|13724.9|13764.9|13724.9|0
1628251410000|2021-08-06 12:03:30|13787.9|13747.9|13787.9|13747.9|13787.9|13747.9|13787.9|13747.9|0
1628251420000|2021-08-06 12:03:40|13802.9|13762.9|13826.8|13766.8|13826.8|13766.8|13802.9|13760.9|3
1628251430000|2021-08-06 12:03:50|13828.2|13768.2|13849.1|13789.1|13850.2|13790.2|13828.2|13768.2|7
1628251440000|2021-08-06 12:04:00|13847.7|13787.7|13866.6|13806.6|13866.6|13806.6|13847.7|13787.7|1
1628251450000|2021-08-06 12:04:10|13862|13802|13856.6|13796.6|13862|13802|13856.6|13796.6|1
1628251460000|2021-08-06 12:04:20|13859.1|13799.1|13862.7|13802.7|13862.7|13802.7|13859.1|13799.1|0
1628251470000|2021-08-06 12:04:30|13864.1|13804.1|13864.1|13804.1|13864.1|13804.1|13864.1|13804.1|0
1628251480000|2021-08-06 12:04:40|13862.7|13802.7|13866.6|13806.6|13866.6|13806.6|13861.6|13801.6|1
1628251500000|2021-08-06 12:05:00|13864.3|13804.3|13860.4|13800.4|13869.1|13809.1|13860.4|13800.4|1
1628251510000|2021-08-06 12:05:10|13858.2|13798.2|13852.7|13792.7|13858.2|13798.2|13852.7|13792.7|1
1628251520000|2021-08-06 12:05:20|13839.3|13815.3|13852.7|13792.7|13852.7|13815.3|13839.3|13792.7|1
1628251530000|2021-08-06 12:05:30|13828.2|13768.2|13829.3|13769.3|13829.3|13769.3|13828.2|13768.2|1
1628251550000|2021-08-06 12:05:50|13828.2|13768.2|13828.2|13768.2|13830.4|13770.4|13828.2|13768.2|0
1628251610000|2021-08-06 12:06:50|13835.2|13775.2|13836.4|13776.4|13836.4|13776.4|13835.2|13775.2|1
1628251620000|2021-08-06 12:07:00|13837.7|13777.7|13825.2|13765.2|13837.7|13777.7|13825.2|13765.2|0
1628251630000|2021-08-06 12:07:10|13822.7|13762.7|13825.2|13765.2|13825.2|13765.2|13822.7|13762.7|1
1628251650000|2021-08-06 12:07:30|13822.7|13762.7|13822.7|13762.7|13822.7|13762.7|13822.7|13762.7|0
1628251700000|2021-08-06 12:08:20|13823.9|13763.9|13825.2|13765.2|13825.2|13765.2|13823.9|13763.9|2
1628251710000|2021-08-06 12:08:30|13825|13765|13811.8|13771.8|13825|13771.8|13811.8|13763.9|7
1628251720000|2021-08-06 12:08:40|13813.2|13773.2|13813.2|13773.2|13813.2|13773.2|13813.2|13773.2|0
1628251760000|2021-08-06 12:09:20|||||||||1
1628251790000|2021-08-06 12:09:50|||||||||1
1628251890000|2021-08-06 12:11:30|||||||||1
1628251930000|2021-08-06 12:12:10|13811.8|13771.8|13816.8|13756.8|13816.8|13771.8|13811.8|13755.5|1
1628252020000|2021-08-06 12:13:40|13820.3|13760.3|13820.3|13760.3|13820.3|13760.3|13820.3|13760.3|1
1628252030000|2021-08-06 12:13:50|13829.1|13769.1|13829.1|13769.1|13829.1|13769.1|13829.1|13769.1|3
1628252110000|2021-08-06 12:15:10|13826.4|13766.4|13825.5|13765.5|13826.4|13766.4|13824.1|13764.1|1
1628252150000|2021-08-06 12:15:50|13800.6|13776.6|13800.6|13776.6|13800.6|13776.6|13800.6|13776.6|0
1628252160000|2021-08-06 12:16:00|13825.5|13765.5|13825.5|13765.5|13825.5|13765.5|13825.5|13765.5|5
1628252210000|2021-08-06 12:16:50|13818.9|13778.9|13818.9|13778.9|13818.9|13778.9|13818.9|13778.9|1
1628252220000|2021-08-06 12:17:00|13824.3|13784.3|13844.1|13784.1|13844.1|13784.3|13824.3|13783|3
1628252350000|2021-08-06 12:19:10|13839.1|13799.1|13841.6|13801.6|13841.6|13801.6|13839.1|13799.1|2
1628252360000|2021-08-06 12:19:20|13836.1|13812.1|13847.1|13807.1|13847.1|13819.6|13836.1|13807.1|5
1628252400000|2021-08-06 12:20:00|13820|13796|13817.8|13757.8|13820|13796|13815.5|13755.5|10
1628252410000|2021-08-06 12:20:10|13820.5|13760.5|13820.5|13760.5|13820.5|13760.5|13820.5|13760.5|2
1628252470000|2021-08-06 12:21:10|13819.4|13759.4|13815.5|13755.5|13819.4|13759.4|13815.5|13755.5|0
1628252500000|2021-08-06 12:21:40|13814.1|13754.1|13806.2|13746.2|13814.1|13754.1|13805.1|13745.1|0
1628252520000|2021-08-06 12:22:00|13807.6|13747.6|13807.6|13747.6|13807.6|13747.6|13807.6|13747.6|0
1628252640000|2021-08-06 12:24:00|13758.9|13698.9|13758.9|13698.9|13758.9|13698.9|13758.9|13698.9|14
1628252670000|2021-08-06 12:24:30|13761.4|13701.4|13761.4|13701.4|13761.4|13701.4|13761.4|13701.4|0
1628252730000|2021-08-06 12:25:30|13762.8|13702.8|13762.8|13702.8|13762.8|13702.8|13762.8|13702.8|0
1628252850000|2021-08-06 12:27:30|13765.1|13705.1|13764.2|13704.2|13765.3|13705.3|13764.2|13704.2|0
1628252900000|2021-08-06 12:28:20|13760.7|13700.7|13759.4|13699.4|13760.7|13700.7|13759.4|13699.4|0
1628252940000|2021-08-06 12:29:00|||||||||2
1628252950000|2021-08-06 12:29:10|13757.1|13697.1|13754.4|13694.4|13757.1|13697.1|13754.4|13694.4|0
1628252970000|2021-08-06 12:29:30|13755.5|13695.5|13756.9|13696.9|13756.9|13696.9|13755.5|13695.5|0
1628253010000|2021-08-06 12:30:10|13754.6|13694.6|13745.7|13685.7|13754.6|13694.6|13745.7|13685.7|0
1628253020000|2021-08-06 12:30:20|13728.9|13688.9|13741|13681|13741|13688.9|13728.9|13674.2|10
1628253080000|2021-08-06 12:31:20|||||||||1
1628253120000|2021-08-06 12:32:00|13736.9|13676.9|13736.9|13676.9|13736.9|13676.9|13736.9|13676.9|0
1628253170000|2021-08-06 12:32:50|13738|13678|13739.4|13679.4|13739.4|13679.4|13738|13678|0
1628253180000|2021-08-06 12:33:00|13693.7|13669.7|13664.2|13604.2|13694.8|13670.8|13647.8|13587.8|6
1628253190000|2021-08-06 12:33:10|13663|13603|13659.2|13599.2|13663|13603|13650.3|13590.3|0
1628253200000|2021-08-06 12:33:20|13658|13598|13654.2|13594.2|13658|13598|13654.2|13594.2|0
1628253240000|2021-08-06 12:34:00|13655.3|13595.3|13656.7|13596.7|13656.7|13596.7|13655.3|13595.3|0
1628253280000|2021-08-06 12:34:40|13655.5|13595.5|13653.3|13593.3|13655.5|13595.5|13653.3|13593.3|5
1628253310000|2021-08-06 12:35:10|13654.4|13594.4|13654.4|13594.4|13654.4|13594.4|13654.4|13594.4|0
1628253320000|2021-08-06 12:35:20|13656.7|13596.7|13657.8|13597.8|13657.8|13597.8|13656.7|13596.7|0
1628253340000|2021-08-06 12:35:40|13658.1|13598.1|13656.9|13596.9|13658.1|13598.1|13656.9|13596.9|0
1628253360000|2021-08-06 12:36:00|13655.6|13595.6|13654.4|13594.4|13655.6|13595.6|13654.4|13594.4|1
1628253630000|2021-08-06 12:40:30|13655.6|13595.6|13655.6|13595.6|13655.6|13595.6|13655.6|13595.6|0
1628253950000|2021-08-06 12:45:50|13657.9|13597.9|13703.5|13643.5|13719.7|13659.7|13657.9|13597.9|9
1628253960000|2021-08-06 12:46:00|13702.2|13642.2|13714.7|13654.7|13714.9|13654.9|13699.7|13639.7|0
1628253990000|2021-08-06 12:46:30|13716|13656|13713.5|13653.5|13716|13656|13713.5|13653.5|0
1628254020000|2021-08-06 12:47:00|13711|13651|13711|13651|13711|13651|13711|13651|0
1628254110000|2021-08-06 12:48:30|13698.5|13638.5|13686|13626|13698.5|13638.5|13683.5|13623.5|0
1628254130000|2021-08-06 12:48:50|13706|13646|13726|13666|13726|13666|13706|13646|2
1628254140000|2021-08-06 12:49:00|13731|13671|13731|13671|13731|13671|13731|13671|0
1628254200000|2021-08-06 12:50:00|13732.2|13672.2|13732.2|13672.2|13732.2|13672.2|13732.2|13672.2|0
1628254210000|2021-08-06 12:50:10|13733.5|13673.5|13733.5|13673.5|13733.5|13673.5|13733.5|13673.5|0
1628254220000|2021-08-06 12:50:20|13746|13686|13741|13681|13746|13686|13741|13681|1
1628254250000|2021-08-06 12:50:50|13723.5|13663.5|13758.5|13698.5|13758.5|13698.5|13723.5|13663.5|0
1628254410000|2021-08-06 12:53:30|13759.7|13699.7|13753.5|13693.5|13761|13701|13753.5|13693.5|0
1628254490000|2021-08-06 12:54:50|13753.3|13693.3|13754.7|13694.7|13754.7|13694.7|13753.3|13693.3|0
1628254500000|2021-08-06 12:55:00|13722.2|13662.2|13718.5|13658.5|13722.2|13662.2|13717.2|13657.2|2
1628254510000|2021-08-06 12:55:10|13717.2|13657.2|13717.2|13657.2|13717.2|13657.2|13717.2|13657.2|0
1628254530000|2021-08-06 12:55:30|13722.2|13662.2|13762.2|13702.2|13762.2|13702.2|13722.2|13662.2|0
1628254540000|2021-08-06 12:55:40|13767.2|13707.2|13724.7|13664.7|13767.2|13707.2|13724.7|13664.7|1
1628254560000|2021-08-06 12:56:00|13723.3|13663.3|13723.3|13663.3|13723.3|13663.3|13723.3|13663.3|0
1628254610000|2021-08-06 12:56:50|13727|13667|13733.3|13673.3|13733.3|13673.3|13727|13667|0
1628254620000|2021-08-06 12:57:00|13734.7|13674.7|13739.7|13679.7|13739.7|13679.7|13734.7|13674.7|0
1628254680000|2021-08-06 12:58:00|13742.2|13682.2|13744.7|13684.7|13744.7|13684.7|13742.2|13682.2|0
1628254760000|2021-08-06 12:59:20|13745.9|13685.9|13747.2|13687.2|13747.2|13687.2|13745.9|13685.9|0
1628254810000|2021-08-06 13:00:10|13748.4|13688.4|13748.4|13688.4|13748.4|13688.4|13748.4|13688.4|0
1628254830000|2021-08-06 13:00:30|13749.7|13689.7|13749.7|13689.7|13749.7|13689.7|13749.7|13689.7|0
1628254840000|2021-08-06 13:00:40|13750.9|13690.9|13752.2|13692.2|13752.2|13692.2|13750.9|13690.9|0
1628254880000|2021-08-06 13:01:20|13753.4|13693.4|13754.7|13694.7|13754.7|13694.7|13753.4|13693.4|0
1628254890000|2021-08-06 13:01:30|13763.8|13703.8|13763.8|13703.8|13763.8|13703.8|13763.8|13703.8|0
1628254900000|2021-08-06 13:01:40|13767.2|13707.2|13763.1|13703.1|13767.2|13707.2|13763.1|13703.1|5
1628254920000|2021-08-06 13:02:00|||||||||1
1628254950000|2021-08-06 13:02:30|13764.3|13704.3|13764.3|13704.3|13764.3|13704.3|13764.3|13704.3|9
1628254960000|2021-08-06 13:02:40|13765.4|13705.4|13764.3|13704.3|13769.3|13709.3|13764.3|13704.3|12
1628254970000|2021-08-06 13:02:50|13766.6|13706.6|13770.4|13710.4|13770.4|13710.4|13766.6|13706.6|0
1628254980000|2021-08-06 13:03:00|13771.8|13711.8|13774.3|13714.3|13774.3|13714.3|13771.8|13711.8|0
1628254990000|2021-08-06 13:03:10|13775.4|13715.4|13774.3|13714.3|13776.8|13725.6|13760.6|13700.6|1
1628255000000|2021-08-06 13:03:20|13755.6|13695.6|13767|13707|13767|13707|13750.6|13690.6|0
1628255010000|2021-08-06 13:03:30|13768.4|13708.4|13764.7|13704.7|13775.9|13715.9|13764.7|13704.7|3
1628255060000|2021-08-06 13:04:20|13767.2|13707.2|13767.2|13707.2|13767.2|13707.2|13767.2|13707.2|0
1628255080000|2021-08-06 13:04:40|13768.4|13708.4|13768.4|13708.4|13768.4|13708.4|13768.4|13708.4|0
1628255090000|2021-08-06 13:04:50|13769.5|13709.5|13770.9|13710.9|13770.9|13710.9|13769.5|13709.5|0
1628255130000|2021-08-06 13:05:30|13772|13712|13770.9|13710.9|13773.4|13713.4|13770.9|13710.9|0
1628255140000|2021-08-06 13:05:40|13767.2|13707.2|13767.2|13707.2|13767.2|13707.2|13767.2|13707.2|0
1628255250000|2021-08-06 13:07:30|13765.9|13705.9|13765.9|13705.9|13765.9|13705.9|13765.9|13705.9|0
1628255330000|2021-08-06 13:08:50|13746.7|13706.7|13761.8|13701.8|13761.8|13706.7|13746.7|13690.9|0
1628255340000|2021-08-06 13:09:00|13765.9|13705.9|13765.9|13705.9|13767|13707|13765.9|13705.9|0
1628255410000|2021-08-06 13:10:10|13760.9|13700.9|13760.9|13700.9|13760.9|13700.9|13760.9|13700.9|0
1628255520000|2021-08-06 13:12:00|13750.9|13726.9|13763.1|13739.1|13763.1|13739.1|13750.9|13726.9|5
1628255530000|2021-08-06 13:12:10|13773.1|13713.1|13700.9|13640.9|13773.1|13713.1|13696.1|13636.1|8
1628255540000|2021-08-06 13:12:20|13704.5|13644.5|13712|13652|13712|13652|13704.5|13644.5|0
1628255550000|2021-08-06 13:12:30|13708.6|13648.6|13712|13652|13712|13652|13708.6|13648.6|1
1628255590000|2021-08-06 13:13:10|13708|13648|13708|13648|13708|13648|13708|13648|0
1628255670000|2021-08-06 13:14:30|13719.5|13659.5|13719.5|13659.5|13719.5|13659.5|13719.5|13659.5|0
1628255680000|2021-08-06 13:14:40|13723.6|13663.6|13723.6|13663.6|13723.6|13663.6|13723.6|13663.6|0
1628255790000|2021-08-06 13:16:30|13702.1|13642.1|13702.1|13642.1|13702.1|13642.1|13702.1|13642.1|0
1628256030000|2021-08-06 13:20:30|13703.4|13643.4|13703.4|13643.4|13703.4|13643.4|13703.4|13643.4|0
1628256190000|2021-08-06 13:23:10|13704.8|13644.8|13704.8|13644.8|13704.8|13644.8|13704.8|13644.8|10
1628256240000|2021-08-06 13:24:00|13714.3|13654.3|13721.2|13661.2|13721.2|13661.2|13714.3|13654.3|1
1628256340000|2021-08-06 13:25:40|13702.3|13642.3|13702.3|13642.3|13702.3|13642.3|13702.3|13642.3|0
1628256350000|2021-08-06 13:25:50|13704.6|13644.6|13707.3|13647.3|13707.3|13647.3|13704.6|13644.6|0
1628256470000|2021-08-06 13:27:50|13705|13645|13707.3|13647.3|13707.3|13647.3|13702.3|13642.3|0
1628256520000|2021-08-06 13:28:40|13704.8|13644.8|13704.8|13644.8|13704.8|13644.8|13704.8|13644.8|0
1628256590000|2021-08-06 13:29:50|13702.3|13642.3|13704.8|13644.8|13704.8|13644.8|13702.3|13642.3|0
1628256620000|2021-08-06 13:30:20|13702.3|13642.3|13702.3|13642.3|13702.3|13642.3|13702.3|13642.3|0
1628256670000|2021-08-06 13:31:10|13692.3|13632.3|13692.3|13632.3|13692.3|13632.3|13692.3|13632.3|0
1628256680000|2021-08-06 13:31:20|13696.9|13636.9|13689.8|13629.8|13702.3|13642.3|13689.8|13629.8|0
1628256690000|2021-08-06 13:31:30|13695.5|13635.5|13684.8|13624.8|13702.3|13642.3|13684.8|13624.8|0
1628256730000|2021-08-06 13:32:10|13692.8|13632.8|13702.3|13642.3|13702.3|13642.3|13692.8|13632.8|0
1628256740000|2021-08-06 13:32:20|13677.3|13617.3|13676.2|13616.2|13677.3|13617.3|13676.2|13616.2|0
1628256750000|2021-08-06 13:32:30|13674.8|13614.8|13674.8|13614.8|13674.8|13614.8|13674.8|13614.8|0
1628256760000|2021-08-06 13:32:40|13679.8|13619.8|13678.7|13618.7|13682.3|13622.3|13677.3|13617.3|0
1628256780000|2021-08-06 13:33:00|13677.3|13617.3|13674.8|13614.8|13678.5|13618.5|13674.8|13614.8|2
1628256790000|2021-08-06 13:33:10|13689.8|13629.8|13694.8|13634.8|13694.8|13634.8|13689.8|13629.8|0
1628256840000|2021-08-06 13:34:00|13697.3|13637.3|13697.3|13637.3|13697.3|13637.3|13697.3|13637.3|0
1628256910000|2021-08-06 13:35:10|13677.3|13617.3|13677.3|13617.3|13677.3|13617.3|13677.3|13617.3|0
1628256950000|2021-08-06 13:35:50|13676.2|13616.2|13683.7|13623.7|13683.7|13623.7|13674.8|13614.8|0
1628257050000|2021-08-06 13:37:30|13718.7|13658.7|13724.8|13664.8|13724.8|13664.8|13718.7|13658.7|1
1628257070000|2021-08-06 13:37:50|||||||||1
1628257080000|2021-08-06 13:38:00|13729.3|13705.3|13723.7|13663.7|13729.3|13705.3|13723.7|13663.7|6
1628257090000|2021-08-06 13:38:10|||||||||1
1628257130000|2021-08-06 13:38:50|13726|13666|13726|13666|13726|13666|13726|13666|4
1628257170000|2021-08-06 13:39:30|13724.9|13664.9|13723.5|13663.5|13724.9|13664.9|13723.5|13663.5|0
1628257180000|2021-08-06 13:39:40|13728.5|13668.5|13728.5|13668.5|13728.5|13668.5|13728.5|13668.5|2
1628257190000|2021-08-06 13:39:50|13733.5|13673.5|13733.5|13673.5|13733.5|13673.5|13733.5|13673.5|0
1628257200000|2021-08-06 13:40:00|13736|13676|13736|13676|13736|13676|13736|13676|0
1628257270000|2021-08-06 13:41:10|13732.1|13672.1|13732.1|13672.1|13732.1|13672.1|13732.1|13672.1|0
1628257280000|2021-08-06 13:41:20|13734.6|13674.6|13733.5|13673.5|13736|13676|13733.5|13673.5|0
1628257350000|2021-08-06 13:42:30|13716.7|13676.7|13708.5|13668.5|13716.7|13676.7|13708.5|13668.5|0
1628257370000|2021-08-06 13:42:50|13725.4|13665.4|13711|13671|13725.4|13671|13711|13665.4|0
1628257380000|2021-08-06 13:43:00|13700.7|13676.7|13700.7|13676.7|13700.7|13676.7|13700.7|13676.7|0
1628257390000|2021-08-06 13:43:10|13696.9|13672.9|13706|13666|13728.5|13672.9|13695.5|13659.2|1
1628257400000|2021-08-06 13:43:20|13701.4|13677.4|13724.6|13664.6|13724.6|13677.4|13701.4|13664.6|1
1628257410000|2021-08-06 13:43:30|13726|13666|13723.5|13663.5|13726|13666|13723.5|13663.5|0
1628257650000|2021-08-06 13:47:30|13722.4|13662.4|13721|13661|13722.4|13662.4|13721|13661|0
1628257760000|2021-08-06 13:49:20|13708.7|13684.7|13722.4|13662.4|13726.5|13690.2|13708.7|13662.4|2
1628257770000|2021-08-06 13:49:30|13721|13661|13721|13661|13721|13661|13721|13661|0
1628257800000|2021-08-06 13:50:00|13697.3|13673.3|13681|13621|13697.3|13673.3|13679.9|13619.9|3
1628257810000|2021-08-06 13:50:10|13682.2|13622.2|13683.5|13623.5|13683.5|13623.5|13679.9|13619.9|0
1628257820000|2021-08-06 13:50:20|13681|13621|13677.4|13617.4|13683.5|13623.5|13677.4|13617.4|0
1628257860000|2021-08-06 13:51:00|13676|13636|13673|13649|13676|13649|13673|13636|0
1628257870000|2021-08-06 13:51:10|13683|13623|13672.4|13612.4|13683|13623|13672.4|13612.4|1
1628257880000|2021-08-06 13:51:20|13673.5|13613.5|13674.9|13614.9|13674.9|13614.9|13673.5|13613.5|0
1628258020000|2021-08-06 13:53:40|13682.4|13622.4|13682.4|13622.4|13682.4|13622.4|13682.4|13622.4|0
1628258300000|2021-08-06 13:58:20|13684.9|13624.9|13684.9|13624.9|13684.9|13624.9|13684.9|13624.9|0
1628258340000|2021-08-06 13:59:00|13686.1|13626.1|13691.1|13631.1|13691.1|13631.1|13686.1|13626.1|0
1628258350000|2021-08-06 13:59:10|13688.6|13628.6|13688.6|13628.6|13688.6|13628.6|13688.6|13628.6|0
1628258360000|2021-08-06 13:59:20|13691.1|13631.1|13691.1|13631.1|13691.1|13631.1|13688.6|13628.6|0
1628258370000|2021-08-06 13:59:30|13688.6|13628.6|13691.1|13631.1|13692.2|13632.2|13688.6|13628.6|0
1628258380000|2021-08-06 13:59:40|13692.2|13632.2|13691.1|13631.1|13692.2|13632.2|13689.9|13629.9|0
1628258400000|2021-08-06 14:00:00|13684.9|13624.9|13689.7|13629.7|13693.6|13633.6|13684.9|13624.9|2
1628258410000|2021-08-06 14:00:10|13688.6|13628.6|13689.7|13629.7|13692.2|13632.2|13688.6|13628.6|0
1628258420000|2021-08-06 14:00:20|13689.9|13629.9|13689.7|13629.7|13693.6|13633.6|13688.6|13628.6|0
1628258430000|2021-08-06 14:00:30|13691.1|13631.1|13689.9|13629.9|13693.6|13633.6|13687.4|13627.4|0
1628258440000|2021-08-06 14:00:40|13691.1|13631.1|13694.5|13634.5|13694.9|13634.9|13688.6|13628.6|0
1628258460000|2021-08-06 14:01:00|13698.6|13638.6|13698.6|13638.6|13698.6|13638.6|13698.6|13638.6|0
1628258670000|2021-08-06 14:04:30|13700.9|13640.9|13705.9|13645.9|13705.9|13645.9|13700.9|13640.9|0
1628258680000|2021-08-06 14:04:40|13709.9|13649.9|13709.9|13649.9|13709.9|13649.9|13709.9|13649.9|0
1628258700000|2021-08-06 14:05:00|13708.8|13648.8|13706.1|13646.1|13709.9|13649.9|13706.1|13646.1|0
1628258760000|2021-08-06 14:06:00|13709.9|13649.9|13709.9|13649.9|13709.9|13649.9|13709.9|13649.9|0
1628258790000|2021-08-06 14:06:30|13710|13650|13710|13650|13710|13650|13710|13650|0
1628258840000|2021-08-06 14:07:20|13711.1|13651.1|13707.5|13647.5|13713.6|13653.6|13707.5|13647.5|0
1628258870000|2021-08-06 14:07:50|13706.1|13646.1|13710|13650|13710|13650|13706.1|13646.1|1
1628258900000|2021-08-06 14:08:20|13711.1|13651.1|13708.6|13648.6|13711.1|13651.1|13708.6|13648.6|0
1628258940000|2021-08-06 14:09:00|13711.1|13651.1|13711.1|13651.1|13711.1|13651.1|13708.6|13648.6|0
1628258980000|2021-08-06 14:09:40|13710|13650|13708.6|13648.6|13710|13650|13708.6|13648.6|0
1628259000000|2021-08-06 14:10:00|13709.7|13649.7|13711.1|13651.1|13711.1|13651.1|13709.7|13649.7|0
1628259020000|2021-08-06 14:10:20|13708.6|13648.6|13708.6|13648.6|13708.6|13648.6|13708.6|13648.6|0
1628259050000|2021-08-06 14:10:50|13706.1|13646.1|13706.1|13646.1|13706.1|13646.1|13706.1|13646.1|0
1628259180000|2021-08-06 14:13:00|||||||||1
1628259260000|2021-08-06 14:14:20|13708.6|13648.6|13707.5|13647.5|13708.6|13648.6|13707.5|13647.5|0
1628259270000|2021-08-06 14:14:30|13706.1|13646.1|13706.1|13646.1|13706.1|13646.1|13706.1|13646.1|0
1628259470000|2021-08-06 14:17:50|13701.1|13641.1|13701.1|13641.1|13701.1|13641.1|13701.1|13641.1|0
1628259680000|2021-08-06 14:21:20|13699.8|13639.8|13693.9|13633.9|13699.8|13639.8|13693.9|13633.9|4
1628259810000|2021-08-06 14:23:30|13695|13635|13695|13635|13695|13635|13695|13635|0
1628259940000|2021-08-06 14:25:40|13696.2|13636.2|13696.2|13636.2|13696.2|13636.2|13696.2|13636.2|0
1628259960000|2021-08-06 14:26:00|13697.5|13637.5|13697.5|13637.5|13697.5|13637.5|13697.5|13637.5|0
1628260070000|2021-08-06 14:27:50|13698.7|13638.7|13681.4|13641.4|13698.7|13641.4|13681.4|13632.5|1
1628260080000|2021-08-06 14:28:00|13680|13640|13680|13640|13680|13640|13680|13640|0
1628260110000|2021-08-06 14:28:30|13678.9|13638.9|13677.5|13637.5|13678.9|13638.9|13677.5|13637.5|0
1628260390000|2021-08-06 14:33:10|13703.9|13663.9|13723.9|13663.9|13723.9|13663.9|13703.9|13658.9|3
1628260400000|2021-08-06 14:33:20|13725|13665|13725|13665|13725|13665|13725|13665|0
1628260410000|2021-08-06 14:33:30|13726.4|13666.4|13676|13636|13726.4|13666.4|13667|13633.9|4
1628260420000|2021-08-06 14:33:40|13678.7|13638.7|13678.7|13638.7|13678.7|13638.7|13678.7|13638.7|0
1628260460000|2021-08-06 14:34:20|13689.8|13629.8|13689.8|13629.8|13689.8|13629.8|13689.8|13629.8|0
1628260470000|2021-08-06 14:34:30|13691.2|13631.2|13691.2|13631.2|13691.2|13631.2|13691.2|13631.2|0
1628260530000|2021-08-06 14:35:30|13693.7|13633.7|13693.7|13633.7|13693.7|13633.7|13693.7|13633.7|0
1628260600000|2021-08-06 14:36:40|13698.7|13638.7|13698.7|13638.7|13698.7|13638.7|13698.7|13638.7|0
1628260710000|2021-08-06 14:38:30|13701.2|13641.2|13701.2|13641.2|13701.2|13641.2|13701.2|13641.2|0
1628260850000|2021-08-06 14:40:50|13702.4|13642.4|13703.7|13643.7|13703.7|13643.7|13702.4|13642.4|0
1628260990000|2021-08-06 14:43:10|13706|13646|13706|13646|13706|13646|13706|13646|0
1628261010000|2021-08-06 14:43:30|13708.7|13648.7|13708.7|13648.7|13708.7|13648.7|13708.7|13648.7|0
1628261020000|2021-08-06 14:43:40|13717.8|13657.8|13728.7|13668.7|13728.7|13668.7|13717.8|13657.8|0
1628261030000|2021-08-06 14:43:50|13708.9|13648.9|13711.2|13651.2|13712.6|13652.6|13708.9|13648.9|1
1628261060000|2021-08-06 14:44:20|13708.9|13648.9|13711.2|13651.2|13711.4|13651.4|13708.9|13648.9|0
1628261070000|2021-08-06 14:44:30|13708.9|13648.9|13711.2|13651.2|13711.4|13651.4|13708.9|13648.9|0
1628261150000|2021-08-06 14:45:50|13712.4|13652.4|13713.7|13653.7|13713.7|13653.7|13712.4|13652.4|0
1628261160000|2021-08-06 14:46:00|13714.9|13654.9|13716.2|13656.2|13716.2|13656.2|13714.9|13654.9|0
1628261200000|2021-08-06 14:46:40|13717.4|13657.4|13717.4|13657.4|13717.4|13657.4|13717.4|13657.4|0
1628261320000|2021-08-06 14:48:40|13718.5|13658.5|13719.9|13659.9|13719.9|13659.9|13718.5|13658.5|0
1628261330000|2021-08-06 14:48:50|13722.4|13662.4|13721.2|13661.2|13722.4|13662.4|13719.9|13659.9|0
1628261340000|2021-08-06 14:49:00|13719.9|13659.9|13719.9|13659.9|13719.9|13659.9|13719.9|13659.9|0
1628261390000|2021-08-06 14:49:50|13721|13661|13721.2|13661.2|13721.2|13661.2|13721|13661|0
1628261400000|2021-08-06 14:50:00|13719.9|13659.9|13719.9|13659.9|13719.9|13659.9|13719.9|13659.9|0
1628261420000|2021-08-06 14:50:20|13722.4|13662.4|13721|13661|13722.4|13662.4|13719.9|13659.9|0
1628261430000|2021-08-06 14:50:30|13722.4|13662.4|13722.4|13662.4|13722.4|13662.4|13722.4|13662.4|0
1628261530000|2021-08-06 14:52:10|13724.9|13664.9|13724.9|13664.9|13724.9|13664.9|13724.9|13664.9|0
1628261540000|2021-08-06 14:52:20|13726.3|13686.3|13726.3|13686.3|13726.3|13686.3|13726.3|13686.3|0
1628261640000|2021-08-06 14:54:00|||||||||3
1628262070000|2021-08-06 15:01:10|13719.4|13695.4|13714.2|13690.2|13719.9|13695.4|13714.2|13679.9|3
1628262080000|2021-08-06 15:01:20|13724|13684|13721.3|13681.3|13724|13684|13716.3|13656.3|3
1628262100000|2021-08-06 15:01:40|13716.3|13656.3|13721.3|13681.3|13721.3|13681.3|13716.3|13656.3|2
1628262170000|2021-08-06 15:02:50|13724.5|13664.5|13713.1|13673.1|13724.5|13673.1|13713.1|13664.5|0
1628262180000|2021-08-06 15:03:00|13721.3|13681.3|13721.3|13681.3|13721.3|13681.3|13721.3|13681.3|0
1628262350000|2021-08-06 15:05:50|13713.1|13689.1|13713.1|13689.1|13713.1|13689.1|13713.1|13689.1|5
1628262360000|2021-08-06 15:06:00|13716.3|13656.3|13716.3|13656.3|13716.3|13656.3|13716.3|13656.3|1
1628262620000|2021-08-06 15:10:20|13718.6|13658.6|13718.6|13658.6|13718.6|13658.6|13718.6|13658.6|0
1628262630000|2021-08-06 15:10:30|13719.7|13659.7|13723.6|13663.6|13723.6|13663.6|13719.7|13659.7|0
1628262760000|2021-08-06 15:12:40|13722.2|13662.2|13722.2|13662.2|13722.2|13662.2|13722.2|13662.2|0
1628262870000|2021-08-06 15:14:30|13722.3|13662.3|13722.3|13662.3|13722.3|13662.3|13722.3|13662.3|0
1628263000000|2021-08-06 15:16:40|13724.8|13664.8|13724.8|13664.8|13724.8|13664.8|13724.8|13664.8|2
1628263010000|2021-08-06 15:16:50|13717|13677|13714.8|13674.8|13730|13679.8|13714.8|13666.1|0
1628263020000|2021-08-06 15:17:00|13715.9|13675.9|13714.8|13674.8|13717.3|13677.3|13714.8|13674.8|0
1628263090000|2021-08-06 15:18:10|13715.9|13675.9|13710.9|13670.9|13715.9|13681.4|13703.1|13670.9|1
1628263110000|2021-08-06 15:18:30|13712.3|13672.3|13712.3|13672.3|13712.3|13672.3|13712.3|13672.3|0
1628263220000|2021-08-06 15:20:20|13701.8|13677.8|13701.8|13677.8|13701.8|13677.8|13701.8|13677.8|0
1628263230000|2021-08-06 15:20:30|13703.6|13663.6|13700|13660|13703.6|13670.5|13693.1|13660|5
1628263240000|2021-08-06 15:20:40|13701.4|13661.4|13697.5|13657.5|13701.4|13661.4|13697.5|13657.5|0
1628263450000|2021-08-06 15:24:10|13706.4|13646.4|13706.4|13646.4|13706.4|13646.4|13706.4|13646.4|1
1628263460000|2021-08-06 15:24:20|13697.5|13657.5|13706.4|13646.4|13706.4|13657.5|13697.5|13646.4|4
1628263480000|2021-08-06 15:24:40|13695.2|13655.2|13693.9|13653.9|13695.2|13655.2|13693.9|13653.9|0
1628263510000|2021-08-06 15:25:10|13680.9|13656.9|13681.4|13641.4|13683.9|13656.9|13680.9|13641.4|5
1628263730000|2021-08-06 15:28:50|13678.9|13638.9|13678.9|13638.9|13678.9|13638.9|13678.9|13638.9|1
1628263960000|2021-08-06 15:32:40|13680|13640|13680|13640|13680|13640|13680|13640|0
1628263970000|2021-08-06 15:32:50|13673.2|13649.2|13673.2|13649.2|13673.2|13649.2|13673.2|13649.2|0
1628264080000|2021-08-06 15:34:40|13674.5|13650.5|13675.9|13651.9|13675.9|13651.9|13674.5|13650.5|12
1628264100000|2021-08-06 15:35:00|13677.3|13653.3|13672.3|13648.3|13677.3|13653.3|13672.3|13648.3|0
1628264110000|2021-08-06 15:35:10|13669.8|13645.8|13674.1|13634.1|13674.1|13645.8|13669.8|13634.1|1
1628264150000|2021-08-06 15:35:50|13665.9|13641.9|13665.9|13641.9|13665.9|13641.9|13665.9|13641.9|6
1628264470000|2021-08-06 15:41:10|13667.1|13643.1|13667.1|13643.1|13667.1|13643.1|13667.1|13643.1|0
1628264590000|2021-08-06 15:43:10|13665.9|13641.9|13665.9|13641.9|13665.9|13641.9|13665.9|13641.9|1
1628264660000|2021-08-06 15:44:20|13657.8|13633.8|13675.1|13615.1|13675.1|13633.8|13650.9|13611.2|2
1628264760000|2021-08-06 15:46:00|13644.6|13620.6|13644.6|13620.6|13644.6|13620.6|13644.6|13620.6|1
1628264770000|2021-08-06 15:46:10|13641.9|13617.9|13637.1|13613.1|13641.9|13617.9|13637.1|13613.1|3
1628264780000|2021-08-06 15:46:20|13627.6|13567.6|13615.1|13555.1|13645.1|13585.1|13615.1|13555.1|13
1628264880000|2021-08-06 15:48:00|13591.4|13567.4|13584.6|13560.6|13591.5|13567.4|13581.2|13551.5|2
1628264890000|2021-08-06 15:48:10|13581|13557|13576|13552|13581|13557|13576|13552|3
1628264900000|2021-08-06 15:48:20|13576.2|13552.2|13568.5|13544.5|13576.2|13552.2|13566|13542|3
1628264910000|2021-08-06 15:48:30|13557.6|13533.6|13566.7|13506.7|13566.7|13533.6|13557.6|13504.2|2
1628264920000|2021-08-06 15:48:40|13571.5|13511.5|13571.5|13511.5|13571.5|13511.5|13571.5|13511.5|0
1628264950000|2021-08-06 15:49:10|13569.2|13509.2|13580.3|13520.3|13580.3|13520.3|13569.2|13509.2|0
1628264960000|2021-08-06 15:49:20|13589.2|13529.2|13589.2|13529.2|13591.5|13531.5|13586.7|13526.7|0
1628265110000|2021-08-06 15:51:50|||||||||2
1628265430000|2021-08-06 15:57:10|13590.4|13530.4|13590.4|13530.4|13590.4|13530.4|13590.4|13530.4|0
1628265560000|2021-08-06 15:59:20|13592.9|13532.9|13592.9|13532.9|13592.9|13532.9|13592.9|13532.9|0
1628265620000|2021-08-06 16:00:20|||||||||3
1628265690000|2021-08-06 16:01:30|13594|13534|13594|13534|13594|13534|13594|13534|0
1628265740000|2021-08-06 16:02:20|||||||||1
1628265780000|2021-08-06 16:03:00|13592.9|13532.9|13591.5|13531.5|13592.9|13532.9|13591.5|13531.5|0
1628265790000|2021-08-06 16:03:10|13596.5|13536.5|13595.4|13535.4|13596.5|13536.5|13595.4|13535.4|1
1628265810000|2021-08-06 16:03:30|13594|13534|13594|13534|13594|13534|13594|13534|0
1628266030000|2021-08-06 16:07:10|13592.9|13532.9|13591.5|13531.5|13592.9|13532.9|13591.5|13531.5|2
1628266210000|2021-08-06 16:10:10|13594|13534|13594|13534|13594|13534|13594|13534|0
1628266230000|2021-08-06 16:10:30|13596.5|13536.5|13609|13549|13609|13549|13596.5|13536.5|3
1628266240000|2021-08-06 16:10:40|13611.5|13551.5|13611.5|13551.5|13611.5|13551.5|13611.5|13551.5|0
1628266250000|2021-08-06 16:10:50|13612.7|13552.7|13616.5|13556.5|13616.5|13556.5|13612.7|13552.7|0
1628266260000|2021-08-06 16:11:00|13639|13579|13639|13579|13639|13579|13639|13579|1
1628266270000|2021-08-06 16:11:10|13640.2|13580.2|13640.2|13580.2|13640.2|13580.2|13640.2|13580.2|0
1628266280000|2021-08-06 16:11:20|13642.7|13582.7|13646.5|13586.5|13646.5|13586.5|13642.7|13582.7|0
1628266290000|2021-08-06 16:11:30|13649|13589|13656.5|13596.5|13656.5|13596.5|13649|13589|0
1628266300000|2021-08-06 16:11:40|13657.7|13597.7|13661.5|13601.5|13661.5|13601.5|13657.7|13597.7|0
1628266310000|2021-08-06 16:11:50|13662.7|13602.7|13664|13604|13664|13604|13662.7|13602.7|0
1628266320000|2021-08-06 16:12:00|13665.2|13605.2|13674|13614|13674|13614|13665.2|13605.2|0
1628266330000|2021-08-06 16:12:10|13675.2|13615.2|13676.5|13616.5|13676.5|13616.5|13675.2|13615.2|0
1628266340000|2021-08-06 16:12:20|13669|13629|13686.5|13626.5|13686.5|13629|13669|13624|0
1628266350000|2021-08-06 16:12:30|13679|13639|13695.9|13635.9|13695.9|13639|13679|13635.9|1
1628266360000|2021-08-06 16:12:40|13704|13644|13705.2|13645.2|13705.2|13645.2|13704|13644|0
1628266370000|2021-08-06 16:12:50|13709|13649|13709|13649|13709|13649|13709|13649|0
1628266380000|2021-08-06 16:13:00|13710.2|13650.2|13716.5|13656.5|13716.5|13656.5|13709|13649|1
1628266420000|2021-08-06 16:13:40|13690.6|13630.6|13661.5|13601.5|13690.6|13630.6|13661.5|13601.5|5
1628266430000|2021-08-06 16:13:50|13654.3|13594.3|13654.3|13594.3|13654.3|13594.3|13654.3|13594.3|0
1628266440000|2021-08-06 16:14:00|13655.4|13595.4|13655.4|13595.4|13655.4|13595.4|13655.4|13595.4|0
1628266450000|2021-08-06 16:14:10|13656.5|13596.5|13656.5|13596.5|13656.5|13596.5|13656.5|13596.5|0
1628266460000|2021-08-06 16:14:20|13639.3|13579.3|13639.3|13579.3|13639.3|13579.3|13630.6|13570.6|1
1628266470000|2021-08-06 16:14:30|13634.3|13574.3|13633.1|13573.1|13634.3|13574.3|13633.1|13573.1|0
1628266480000|2021-08-06 16:14:40|13632.9|13572.9|13627.9|13567.9|13632.9|13572.9|13627.9|13567.9|0
1628266510000|2021-08-06 16:15:10|13626.6|13566.6|13626.6|13566.6|13626.6|13566.6|13626.6|13566.6|0
1628266530000|2021-08-06 16:15:30|13627.7|13567.7|13626.6|13566.6|13629.1|13569.1|13626.6|13566.6|0
1628266560000|2021-08-06 16:16:00|13619.1|13559.1|13611.6|13551.6|13619.1|13559.1|13611.6|13551.6|0
1628266570000|2021-08-06 16:16:10|13629.1|13569.1|13648.1|13588.1|13652.7|13592.7|13629.1|13569.1|0
1628266590000|2021-08-06 16:16:30|13642.7|13582.7|13642.7|13582.7|13642.7|13582.7|13642.7|13582.7|0
1628266600000|2021-08-06 16:16:40|13635.9|13575.9|13614.1|13554.1|13635.9|13575.9|13614.1|13554.1|0
1628266610000|2021-08-06 16:16:50|13609.1|13549.1|13611.6|13551.6|13611.6|13551.6|13609.1|13549.1|0
1628266650000|2021-08-06 16:17:30|||||||||3
1628266660000|2021-08-06 16:17:40|13609.3|13549.3|13612.7|13552.7|13612.7|13552.7|13609.3|13549.3|0
1628266670000|2021-08-06 16:17:50|13611.6|13551.6|13611.6|13551.6|13611.6|13551.6|13611.6|13551.6|0
1628266740000|2021-08-06 16:19:00|13609.3|13549.3|13601.6|13541.6|13609.3|13549.3|13601.6|13541.6|0
1628266750000|2021-08-06 16:19:10|13600.4|13540.4|13596.6|13536.6|13600.4|13540.4|13596.6|13536.6|0
1628266760000|2021-08-06 16:19:20|13581.6|13541.6|13571.3|13547.3|13581.6|13547.3|13571.3|13541.6|0
1628266770000|2021-08-06 16:19:30|13568.6|13544.6|13568.6|13544.6|13568.6|13544.6|13568.6|13544.6|2
1628266780000|2021-08-06 16:19:40|13567.4|13543.4|13556.1|13532.1|13567.4|13543.4|13556.1|13532.1|4
1628266790000|2021-08-06 16:19:50|13566.6|13526.6|13604.1|13544.1|13604.1|13544.1|13566.6|13526.6|0
1628266800000|2021-08-06 16:20:00|13602.9|13542.9|13601.6|13541.6|13602.9|13542.9|13601.6|13541.6|0
1628266880000|2021-08-06 16:21:20|13599.3|13539.3|13594.1|13534.1|13599.3|13539.3|13594.1|13534.1|0
1628266890000|2021-08-06 16:21:30|13592.9|13532.9|13591.6|13531.6|13592.9|13532.9|13591.6|13531.6|0
1628266910000|2021-08-06 16:21:50|13589.3|13529.3|13584.1|13524.1|13589.3|13529.3|13584.1|13524.1|0
1628266920000|2021-08-06 16:22:00|13582.9|13522.9|13584.1|13524.1|13584.1|13524.1|13581.6|13521.6|0
1628267000000|2021-08-06 16:23:20|13589.1|13529.1|13589.1|13529.1|13589.1|13529.1|13589.1|13529.1|0
1628267060000|2021-08-06 16:24:20|13606.6|13546.6|13606.6|13546.6|13606.6|13546.6|13606.6|13546.6|1
1628267110000|2021-08-06 16:25:10|13627.7|13567.7|13614.1|13554.1|13627.7|13567.7|13614.1|13554.1|0
1628267130000|2021-08-06 16:25:30|13612.7|13552.7|13612.7|13552.7|13612.7|13552.7|13612.7|13552.7|0
1628267260000|2021-08-06 16:27:40|13623.2|13563.2|13628|13568|13634.1|13574.1|13623.2|13563.2|0
1628267280000|2021-08-06 16:28:00|13626.6|13566.6|13626.6|13566.6|13626.6|13566.6|13626.6|13566.6|0
1628267330000|2021-08-06 16:28:50|13629.1|13569.1|13629.1|13569.1|13629.1|13569.1|13629.1|13569.1|0
1628267360000|2021-08-06 16:29:20|||||||||4
1628267460000|2021-08-06 16:31:00|13626.6|13566.6|13626.6|13566.6|13626.6|13566.6|13626.6|13566.6|0
1628267520000|2021-08-06 16:32:00|13627.7|13567.7|13624.1|13564.1|13630.2|13570.2|13624.1|13564.1|0
1628267540000|2021-08-06 16:32:20|13621.8|13561.8|13619.1|13559.1|13621.8|13561.8|13619.1|13559.1|0
1628267570000|2021-08-06 16:32:50|13621.6|13561.6|13623.9|13563.9|13623.9|13563.9|13621.6|13561.6|1
1628267580000|2021-08-06 16:33:00|13625.3|13565.3|13635.3|13575.3|13636.4|13576.4|13625.3|13565.3|1
1628267700000|2021-08-06 16:35:00|13639.8|13579.8|13658.9|13598.9|13658.9|13598.9|13639.8|13579.8|0
1628267710000|2021-08-06 16:35:10|13661.4|13601.4|13657.8|13597.8|13661.4|13601.4|13657.8|13597.8|0
1628267840000|2021-08-06 16:37:20|13653.2|13593.2|13645.3|13585.3|13653.2|13593.2|13645.3|13585.3|0
1628267970000|2021-08-06 16:39:30|13636.1|13612.1|13636.1|13612.1|13636.1|13612.1|13636.1|13612.1|2
1628267980000|2021-08-06 16:39:40|13616.6|13556.6|13622.8|13562.8|13622.8|13562.8|13615.3|13555.3|1
1628268160000|2021-08-06 16:42:40|13627.8|13567.8|13619.4|13559.4|13627.8|13567.8|13619.4|13559.4|0
1628268180000|2021-08-06 16:43:00|13616.7|13556.7|13620.3|13560.3|13620.3|13560.3|13616.7|13556.7|0
1628268190000|2021-08-06 16:43:10|13621.4|13561.4|13625.3|13565.3|13625.3|13565.3|13621.4|13561.4|0
1628268370000|2021-08-06 16:46:10|13630.3|13570.3|13632.8|13572.8|13632.8|13572.8|13630.3|13570.3|0
1628268380000|2021-08-06 16:46:20|13635.3|13575.3|13635.3|13575.3|13635.3|13575.3|13635.3|13575.3|0
1628268400000|2021-08-06 16:46:40|13637.6|13577.6|13642.8|13582.8|13642.8|13582.8|13637.6|13577.6|0
1628268500000|2021-08-06 16:48:20|13641.4|13581.4|13640.3|13580.3|13641.4|13581.4|13640.3|13580.3|2
1628268520000|2021-08-06 16:48:40|13641.4|13581.4|13642.8|13582.8|13642.8|13582.8|13641.4|13581.4|0
1628268530000|2021-08-06 16:48:50|13643.9|13583.9|13645.3|13585.3|13645.3|13585.3|13643.9|13583.9|0
1628268540000|2021-08-06 16:49:00|13647.8|13587.8|13647.8|13587.8|13647.8|13587.8|13647.8|13587.8|0
1628268550000|2021-08-06 16:49:10|13646.4|13586.4|13646.4|13586.4|13646.4|13586.4|13646.4|13586.4|0
1628268630000|2021-08-06 16:50:30|13646.5|13586.5|13646.5|13586.5|13646.5|13586.5|13646.5|13586.5|0
1628268660000|2021-08-06 16:51:00|13645.3|13585.3|13645.3|13585.3|13645.3|13585.3|13645.3|13585.3|0
1628268670000|2021-08-06 16:51:10|13634.2|13594.2|13632.8|13592.8|13634.2|13594.2|13632.8|13592.8|0
1628268730000|2021-08-06 16:52:10|13646.5|13586.5|13646.5|13586.5|13646.5|13586.5|13646.5|13586.5|0
1628268740000|2021-08-06 16:52:20|13649|13589|13649|13589|13649|13589|13649|13589|0
1628268750000|2021-08-06 16:52:30|13650.3|13590.3|13650.3|13590.3|13650.3|13590.3|13650.3|13590.3|0
1628268760000|2021-08-06 16:52:40|13642.8|13602.8|13652.8|13592.8|13652.8|13602.8|13640.1|13589|0
1628268770000|2021-08-06 16:52:50|13650.3|13590.3|13650.3|13590.3|13652.8|13602.8|13640.1|13589|0
1628268780000|2021-08-06 16:53:00|13642.8|13602.8|13651.7|13591.7|13651.7|13602.8|13641.5|13590.3|0
1628268790000|2021-08-06 16:53:10|13642.8|13602.8|13642.8|13602.8|13651.7|13602.8|13641.5|13590.3|0
1628268940000|2021-08-06 16:55:40|13644|13604|13645.3|13605.3|13645.3|13605.3|13644|13604|0
1628268950000|2021-08-06 16:55:50|13642.8|13602.8|13645.3|13605.3|13645.3|13605.3|13642.8|13602.8|0
1628269060000|2021-08-06 16:57:40|13634.8|13610.8|13634.8|13610.8|13634.8|13610.8|13634.8|13610.8|1
1628269070000|2021-08-06 16:57:50|13627.8|13567.8|13627.8|13567.8|13627.8|13567.8|13627.8|13567.8|2
1628269080000|2021-08-06 16:58:00|13626.5|13566.5|13626.5|13566.5|13626.5|13566.5|13626.5|13566.5|0
1628269100000|2021-08-06 16:58:20|13627.8|13567.8|13627.8|13567.8|13627.8|13567.8|13627.8|13567.8|0
1628269140000|2021-08-06 16:59:00|13629|13569|13629|13569|13629|13569|13629|13569|0
1628269170000|2021-08-06 16:59:30|13611|13571|13635.3|13575.3|13637.8|13577.8|13599.2|13550.3|1
1628269230000|2021-08-06 17:00:30|13635.4|13575.4|13635.4|13575.4|13635.4|13575.4|13635.4|13575.4|0
1628269440000|2021-08-06 17:04:00|13636.5|13576.5|13637.9|13577.9|13637.9|13577.9|13636.5|13576.5|0
1628269570000|2021-08-06 17:06:10|13635.4|13575.4|13635.4|13575.4|13635.4|13575.4|13635.4|13575.4|0
1628269590000|2021-08-06 17:06:30|13636.5|13576.5|13641.7|13581.7|13642.9|13582.9|13636.5|13576.5|0
1628269600000|2021-08-06 17:06:40|13640.4|13580.4|13640.4|13580.4|13640.4|13580.4|13640.4|13580.4|0
1628269650000|2021-08-06 17:07:30|13642.9|13582.9|13642.9|13582.9|13642.9|13582.9|13642.9|13582.9|0
1628269710000|2021-08-06 17:08:30|13640.4|13580.4|13640.4|13580.4|13640.4|13580.4|13640.4|13580.4|0
1628269720000|2021-08-06 17:08:40|13642.9|13582.9|13642.9|13582.9|13642.9|13582.9|13642.9|13582.9|0
1628269780000|2021-08-06 17:09:40|13641.7|13581.7|13642.9|13582.9|13642.9|13582.9|13640.4|13580.4|0
1628269790000|2021-08-06 17:09:50|13645.4|13585.4|13645.4|13585.4|13645.4|13585.4|13645.4|13585.4|0
1628269840000|2021-08-06 17:10:40|13642.9|13582.9|13642.9|13582.9|13642.9|13582.9|13642.9|13582.9|0
1628269910000|2021-08-06 17:11:50|13644|13584|13647.9|13587.9|13647.9|13587.9|13644|13584|0
1628269940000|2021-08-06 17:12:20|||||||||2
1628269980000|2021-08-06 17:13:00|||||||||3
1628270010000|2021-08-06 17:13:30|13640.2|13600.2|13665.4|13605.4|13665.4|13605.4|13640.2|13599.7|4
1628270020000|2021-08-06 17:13:40|13666.5|13606.5|13667.9|13607.9|13671.5|13611.5|13666.5|13606.5|0
1628270040000|2021-08-06 17:14:00|13669|13609|13670.4|13610.4|13670.4|13610.4|13669|13609|0
1628270160000|2021-08-06 17:16:00|13662.9|13622.9|13662.9|13622.9|13662.9|13622.9|13662.9|13622.9|0
1628270290000|2021-08-06 17:18:10|13664|13624|13664|13624|13665.4|13625.4|13664|13624|4
1628270310000|2021-08-06 17:18:30|13662.7|13622.7|13662.7|13622.7|13662.7|13622.7|13662.7|13622.7|10
1628270400000|2021-08-06 17:20:00|13647.7|13587.7|13647.7|13587.7|13647.7|13587.7|13647.7|13587.7|1
1628270480000|2021-08-06 17:21:20|13648.8|13588.8|13655.2|13615.2|13655.2|13615.2|13648.8|13588.8|1
1628270550000|2021-08-06 17:22:30|13656.6|13616.6|13656.6|13616.6|13656.6|13616.6|13656.6|13616.6|0
1628270650000|2021-08-06 17:24:10|13657.9|13617.9|13657.9|13617.9|13657.9|13617.9|13657.9|13617.9|0
1628270730000|2021-08-06 17:25:30|13673.8|13613.8|13673.8|13613.8|13673.8|13638.7|13662.7|13613.8|1
1628270740000|2021-08-06 17:25:40|13675.9|13615.9|13682.7|13622.7|13682.7|13622.7|13675.9|13615.9|0
1628270780000|2021-08-06 17:26:20|13679.3|13639.3|13679.3|13639.3|13679.3|13639.3|13679.3|13639.3|0
1628270880000|2021-08-06 17:28:00|13690.4|13630.4|13686.8|13646.8|13690.4|13649.3|13686.8|13630.4|2
1628270890000|2021-08-06 17:28:10|13688.2|13648.2|13686.8|13626.8|13688.2|13648.2|13652.9|13592.9|3
1628270900000|2021-08-06 17:28:20|13687.9|13627.9|13689.3|13629.3|13689.3|13663.2|13686.8|13626.8|1
1628270920000|2021-08-06 17:28:40|13690.7|13630.7|13716.8|13656.8|13729.7|13705.7|13690.7|13630.7|7
1628270930000|2021-08-06 17:28:50|||||||||6
1628270940000|2021-08-06 17:29:00|||||||||2
1628270950000|2021-08-06 17:29:10|13718|13658|13719.3|13659.3|13728.8|13704.8|13701.3|13658|4
1628270960000|2021-08-06 17:29:20|13721.8|13661.8|13761.8|13701.8|13790.2|13730.2|13721.8|13661.8|33
1628270970000|2021-08-06 17:29:30|13739.1|13679.1|13766.6|13706.6|13769.1|13709.1|13739.1|13679.1|4
1628270980000|2021-08-06 17:29:40|13765.2|13705.2|13815.2|13755.2|13815.2|13755.2|13765.2|13705.2|11
1628270990000|2021-08-06 17:29:50|13812.5|13752.5|13771.4|13711.4|13817.7|13770.2|13771.4|13711.4|7
1628271000000|2021-08-06 17:30:00|13772.7|13712.7|13778.4|13718.4|13782.7|13722.7|13758.9|13698.9|1
1628271010000|2021-08-06 17:30:10|13788.6|13728.6|13767.7|13707.7|13795.2|13735.2|13765.2|13705.2|1
1628271020000|2021-08-06 17:30:20|13775.5|13715.5|13807.5|13747.5|13807.5|13747.5|13775.5|13715.5|1
1628271030000|2021-08-06 17:30:30|13809.8|13749.8|13803.6|13743.6|13813.9|13753.9|13803.6|13743.6|1
1628271040000|2021-08-06 17:30:40|13804.8|13744.8|13811.4|13751.4|13811.4|13751.4|13804.8|13744.8|0
1628271060000|2021-08-06 17:31:00|13813.6|13753.6|13806.1|13766.1|13813.6|13766.1|13806.1|13753.6|0
1628271070000|2021-08-06 17:31:10|13803.6|13743.6|13810.2|13750.2|13810.2|13750.2|13803.6|13743.6|1
1628271090000|2021-08-06 17:31:30|13812.7|13752.7|13812.7|13752.7|13812.7|13752.7|13812.7|13752.7|0
1628271100000|2021-08-06 17:31:40|13803.6|13743.6|13803.6|13743.6|13803.6|13743.6|13803.6|13743.6|0
1628271110000|2021-08-06 17:31:50|13806.6|13746.6|13807.7|13747.7|13807.7|13747.7|13806.6|13746.6|0
1628271120000|2021-08-06 17:32:00|13806.6|13746.6|13806.6|13746.6|13806.6|13746.6|13806.6|13746.6|0
1628271140000|2021-08-06 17:32:20|13807.7|13747.7|13807.7|13747.7|13807.7|13747.7|13807.7|13747.7|0
1628271150000|2021-08-06 17:32:30|13803.6|13743.6|13804.8|13744.8|13804.8|13744.8|13803.6|13743.6|0
1628271160000|2021-08-06 17:32:40|13810.2|13750.2|13810.2|13750.2|13810.2|13750.2|13810.2|13750.2|0
1628271200000|2021-08-06 17:33:20|13812.7|13752.7|13812.7|13752.7|13812.7|13752.7|13812.7|13752.7|0
1628271210000|2021-08-06 17:33:30|13806.1|13746.1|13803.6|13743.6|13806.1|13746.1|13803.6|13743.6|0
1628271220000|2021-08-06 17:33:40|13805|13745|13805|13745|13805|13745|13805|13745|0
1628271320000|2021-08-06 17:35:20|13810|13770|13810|13770|13810|13770|13810|13770|0
1628271330000|2021-08-06 17:35:30|13801.8|13761.8|13806.1|13746.1|13810|13761.8|13801.8|13745|1
1628271340000|2021-08-06 17:35:40|13807.5|13747.5|13807.5|13747.5|13807.5|13747.5|13807.5|13747.5|0
1628271410000|2021-08-06 17:36:50|13802.5|13742.5|13788.9|13728.9|13802.5|13742.5|13788.9|13728.9|0
1628271420000|2021-08-06 17:37:00|13790.2|13730.2|13790.2|13730.2|13790.2|13730.2|13790.2|13730.2|0
1628271450000|2021-08-06 17:37:30|13790.3|13730.3|13790.3|13730.3|13790.3|13730.3|13790.3|13730.3|0
1628271460000|2021-08-06 17:37:40|13788|13728|13780.5|13720.5|13788|13728|13780.5|13720.5|0
1628271470000|2021-08-06 17:37:50|13779.3|13719.3|13790.3|13730.3|13790.3|13730.3|13778|13718|0
1628271590000|2021-08-06 17:39:50|13791.4|13731.4|13791.4|13731.4|13791.4|13731.4|13791.4|13731.4|5
1628271650000|2021-08-06 17:40:50|13793.7|13733.7|13798.7|13738.7|13798.7|13738.7|13793.7|13733.7|0
1628271660000|2021-08-06 17:41:00|13811.2|13771.2|13811.2|13771.2|13811.2|13771.2|13811.2|13771.2|0
1628271700000|2021-08-06 17:41:40|||||||||3
1628271720000|2021-08-06 17:42:00|||||||||1
1628271740000|2021-08-06 17:42:20|13808.7|13748.7|13808.7|13748.7|13808.7|13748.7|13808.7|13748.7|1
1628271750000|2021-08-06 17:42:30|13804.1|13744.1|13812.5|13752.5|13812.5|13752.5|13794.8|13734.8|0
1628271760000|2021-08-06 17:42:40|13811.2|13751.2|13811.2|13751.2|13811.2|13751.2|13811.2|13751.2|0
1628271790000|2021-08-06 17:43:10|13816.2|13756.2|13816.2|13756.2|13816.2|13756.2|13816.2|13756.2|0
1628271820000|2021-08-06 17:43:40|13806.6|13766.6|13817.8|13757.8|13817.8|13766.6|13806.6|13757.8|2
1628271840000|2021-08-06 17:44:00|13819.1|13759.1|13819.1|13759.1|13819.1|13759.1|13819.1|13759.1|1
1628271850000|2021-08-06 17:44:10|13818.2|13758.2|13818.2|13758.2|13818.2|13758.2|13818.2|13758.2|5
1628271870000|2021-08-06 17:44:30|13819.1|13759.1|13819.1|13759.1|13819.1|13759.1|13819.1|13759.1|1
1628271880000|2021-08-06 17:44:40|||||||||2
1628271890000|2021-08-06 17:44:50|||||||||7
1628271900000|2021-08-06 17:45:00|||||||||6
1628271910000|2021-08-06 17:45:10|||||||||12
1628271940000|2021-08-06 17:45:40|13794.1|13734.1|13801.6|13741.6|13801.6|13741.6|13794.1|13734.1|8
1628271950000|2021-08-06 17:45:50|13819.1|13759.1|13818|13758|13819.1|13759.1|13818|13758|0
1628271960000|2021-08-06 17:46:00|13816.6|13756.6|13816.6|13756.6|13816.6|13756.6|13816.6|13756.6|0
1628271970000|2021-08-06 17:46:10|||||||||14
1628271990000|2021-08-06 17:46:30|13778|13718|13778|13718|13778|13718|13778|13718|3
1628272000000|2021-08-06 17:46:40|||||||||14
1628272010000|2021-08-06 17:46:50|||||||||6
1628272020000|2021-08-06 17:47:00|||||||||5
1628272060000|2021-08-06 17:47:40|13774.6|13714.6|13770.5|13710.5|13774.6|13714.6|13770.5|13710.5|0
1628272150000|2021-08-06 17:49:10|13743|13683|13745.5|13685.5|13745.5|13685.5|13743|13683|0
1628272160000|2021-08-06 17:49:20|13750.1|13690.1|13755.5|13695.5|13755.5|13695.5|13750.1|13690.1|0
1628272170000|2021-08-06 17:49:30|13758|13698|13756.7|13696.7|13758|13698|13755.5|13695.5|0
1628272180000|2021-08-06 17:49:40|13755.5|13695.5|13763|13703|13763.3|13703.3|13755.5|13695.5|0
1628272190000|2021-08-06 17:49:50|13760.5|13700.5|13763|13703|13763|13703|13760.5|13700.5|0
1628272200000|2021-08-06 17:50:00|13761.9|13701.9|13760.5|13700.5|13763|13703|13760.5|13700.5|0
1628272210000|2021-08-06 17:50:10|13763|13703|13761.7|13701.7|13763|13703|13760.5|13700.5|0
1628272220000|2021-08-06 17:50:20|13760.5|13700.5|13763|13703|13763|13703|13760.5|13700.5|0
1628272230000|2021-08-06 17:50:30|13760.5|13700.5|13761.7|13701.7|13763|13703|13760.5|13700.5|0
1628272240000|2021-08-06 17:50:40|13760.5|13700.5|13761.9|13701.9|13763|13703|13760.5|13700.5|0
1628272250000|2021-08-06 17:50:50|13763|13703|13761.7|13701.7|13763|13703|13760.5|13700.5|0
1628272260000|2021-08-06 17:51:00|13763|13703|13761.9|13701.9|13763|13703|13760.5|13700.5|0
1628272270000|2021-08-06 17:51:10|13763|13703|13761.9|13701.9|13763|13703|13760.5|13700.5|0
1628272280000|2021-08-06 17:51:20|13763|13703|13761.9|13701.9|13763|13703|13760.5|13700.5|0
1628272290000|2021-08-06 17:51:30|13760.5|13700.5|13761.9|13701.9|13763|13703|13760.5|13700.5|0
1628272300000|2021-08-06 17:51:40|13761.7|13701.7|13761.9|13701.9|13763|13703|13760.5|13700.5|0
1628272310000|2021-08-06 17:51:50|13763|13703|13760.5|13700.5|13763|13703|13760.5|13700.5|0
1628272320000|2021-08-06 17:52:00|13761.9|13701.9|13760.5|13700.5|13763|13703|13760.5|13700.5|0
1628272330000|2021-08-06 17:52:10|13761.7|13701.7|13761.9|13701.9|13763|13703|13760.5|13700.5|0
1628272340000|2021-08-06 17:52:20|13761.7|13701.7|13761.7|13701.7|13763|13703|13760.5|13700.5|0
1628272350000|2021-08-06 17:52:30|13760.5|13700.5|13761.9|13701.9|13763|13703|13760.5|13700.5|0
1628272360000|2021-08-06 17:52:40|13763|13703|13761.9|13701.9|13763|13703|13760.5|13700.5|1
1628272370000|2021-08-06 17:52:50|13761.7|13701.7|13761.9|13701.9|13763|13703|13760.5|13700.5|0
1628272380000|2021-08-06 17:53:00|13760.5|13700.5|13761.9|13701.9|13763|13703|13760.5|13700.5|0
1628272390000|2021-08-06 17:53:10|13763|13703|13763|13703|13763|13703|13760.5|13700.5|0
1628272400000|2021-08-06 17:53:20|13760.5|13700.5|13761.7|13701.7|13763|13703|13760.5|13700.5|3
1628272410000|2021-08-06 17:53:30|13760.5|13700.5|13761.7|13701.7|13764.2|13704.2|13760.5|13700.5|4
1628272420000|2021-08-06 17:53:40|13760.5|13700.5|13761.9|13701.9|13763|13703|13760.5|13700.5|4
1628272430000|2021-08-06 17:53:50|13761.7|13701.7|13761.9|13701.9|13763|13703|13760.5|13700.5|0
1628272440000|2021-08-06 17:54:00|13760.5|13700.5|13760.5|13700.5|13763|13703|13760.5|13700.5|0
1628272450000|2021-08-06 17:54:10|13761.7|13701.7|13760.5|13700.5|13763|13703|13760.5|13700.5|1
1628272460000|2021-08-06 17:54:20|13761.7|13701.7|13760.5|13700.5|13763|13703|13760.5|13700.5|0
1628272470000|2021-08-06 17:54:30|13761.7|13701.7|13760.5|13700.5|13763|13703|13760.5|13700.5|0
1628272480000|2021-08-06 17:54:40|13761.7|13701.7|13761.7|13701.7|13763|13703|13760.5|13700.5|0
1628272490000|2021-08-06 17:54:50|13760.5|13700.5|13761.9|13701.9|13763|13703|13760.5|13700.5|1
1628272500000|2021-08-06 17:55:00|13760.5|13700.5|13763|13703|13763|13703|13760.5|13700.5|0
1628272510000|2021-08-06 17:55:10|13760.5|13700.5|13760.5|13700.5|13763|13703|13760.5|13700.5|0
1628272520000|2021-08-06 17:55:20|13761.7|13701.7|13761.9|13701.9|13763|13703|13760.5|13700.5|0
1628272530000|2021-08-06 17:55:30|13760.5|13700.5|13768|13708|13768|13708|13760.5|13700.5|0
1628272570000|2021-08-06 17:56:10|||||||||1
1628272600000|2021-08-06 17:56:40|13768.1|13708.1|13783.9|13723.9|13783.9|13723.9|13768.1|13708.1|7
1628272610000|2021-08-06 17:56:50|13802.8|13742.8|13804.2|13744.2|13804.2|13744.2|13802.8|13742.8|0
1628272640000|2021-08-06 17:57:20|13807.6|13747.6|13811.7|13751.7|13811.7|13751.7|13807.6|13747.6|0
1628272650000|2021-08-06 17:57:30|13813.1|13753.1|13813.1|13753.1|13813.1|13753.1|13813.1|13753.1|1
1628272660000|2021-08-06 17:57:40|13810.8|13750.8|13793.1|13733.1|13810.8|13750.8|13793.1|13733.1|0
1628272670000|2021-08-06 17:57:50|13773.1|13735.5|13795.5|13735.5|13795.5|13735.5|13773.1|13735.5|2
1628272680000|2021-08-06 17:58:00|13810.6|13750.6|13810.6|13750.6|13810.6|13750.6|13810.6|13750.6|0
1628272710000|2021-08-06 17:58:30|13813.1|13753.1|13813.1|13753.1|13813.1|13753.1|13813.1|13753.1|0
1628272720000|2021-08-06 17:58:40|13808.5|13748.5|13803.1|13743.1|13808.5|13748.5|13803.1|13743.1|0
1628272730000|2021-08-06 17:58:50|||||||||2
1628272740000|2021-08-06 17:59:00|13813.1|13753.1|13813.1|13753.1|13813.1|13753.1|13813.1|13753.1|1
1628272790000|2021-08-06 17:59:50|13805.1|13745.1|13795.6|13735.6|13805.1|13745.1|13795.6|13735.6|4
1628510400000|2021-08-09 12:00:00|13845.7|13805.7|13832.7|13808.7|13845.7|13808.7|13832.7|13804.7|1
1628510420000|2021-08-09 12:00:20|13834.2|13810.2|13834.7|13810.7|13834.7|13810.7|13834.2|13810.2|1
1628510430000|2021-08-09 12:00:30|13836.2|13812.2|13846.7|13806.7|13846.7|13812.2|13836.2|13806.7|0
1628510470000|2021-08-09 12:01:10|13843.7|13803.7|13813.7|13753.7|13843.7|13803.7|13813.7|13753.7|4
1628510480000|2021-08-09 12:01:20|13821.2|13761.2|13821.2|13761.2|13821.2|13761.2|13821.2|13761.2|0
1628510490000|2021-08-09 12:01:30|13824.2|13764.2|13828.7|13768.7|13828.7|13768.7|13824.2|13764.2|0
1628510500000|2021-08-09 12:01:40|13831.2|13771.2|13831.2|13771.2|13831.2|13771.2|13831.2|13771.2|0
1628510510000|2021-08-09 12:01:50|13824.2|13764.2|13823.2|13763.2|13824.2|13764.2|13823.2|13763.2|1
1628510520000|2021-08-09 12:02:00|13818.2|13758.2|13818.2|13758.2|13818.2|13758.2|13818.2|13758.2|0
1628510530000|2021-08-09 12:02:10|13817.2|13757.2|13814.2|13754.2|13817.2|13757.2|13813.2|13753.2|2
1628510540000|2021-08-09 12:02:20|13813.2|13753.2|13813.2|13753.2|13814.2|13754.2|13813.2|13753.2|1
1628510570000|2021-08-09 12:02:50|13796.2|13756.2|13796.2|13756.2|13796.2|13756.2|13796.2|13756.2|0
1628510580000|2021-08-09 12:03:00|13797.7|13757.7|13797.7|13757.7|13797.7|13757.7|13797.7|13757.7|2
1628510590000|2021-08-09 12:03:10|13796.2|13756.2|13796.2|13756.2|13796.2|13756.2|13796.2|13756.2|0
1628510700000|2021-08-09 12:05:00|13793.7|13753.7|13760.7|13720.7|13795.6|13753.7|13757.2|13720.7|3
1628510710000|2021-08-09 12:05:10|13767.6|13707.6|13737.2|13713.2|13767.6|13713.2|13734.7|13705.2|2
1628510720000|2021-08-09 12:05:20|13736.2|13712.2|13768.8|13708.8|13770.7|13712.2|13729.2|13695.9|4
1628510740000|2021-08-09 12:05:40|13754.7|13714.7|13740.7|13700.7|13754.7|13714.7|13740.7|13700.7|0
1628510750000|2021-08-09 12:05:50|13730.7|13706.7|13708.3|13684.3|13730.7|13706.7|13708.3|13684.3|4
1628510760000|2021-08-09 12:06:00|13705.8|13681.8|13668.8|13608.8|13710.7|13681.8|13661.3|13608.8|10
1628510770000|2021-08-09 12:06:10|13665.2|13625.2|13665.2|13625.2|13665.2|13625.2|13665.2|13625.2|0
1628510780000|2021-08-09 12:06:20|13658.3|13634.3|13658.3|13634.3|13659.7|13635.7|13658.3|13634.3|1
1628510790000|2021-08-09 12:06:30|13659.7|13635.7|13723.2|13663.2|13723.2|13663.9|13659.7|13635.7|1
1628510960000|2021-08-09 12:09:20|13724.2|13664.2|13725.7|13665.7|13725.7|13665.7|13724.2|13664.2|0
1628511040000|2021-08-09 12:10:40|13747.1|13687.1|13735.7|13675.7|13747.1|13687.1|13735.7|13675.7|3
1628511050000|2021-08-09 12:10:50|13734.7|13674.7|13733.2|13673.2|13734.7|13674.7|13733.2|13673.2|0
1628511060000|2021-08-09 12:11:00|13734.2|13674.2|13738.2|13678.2|13739.2|13679.2|13734.2|13674.2|0
1628511070000|2021-08-09 12:11:10|13736.7|13676.7|13736.7|13676.7|13736.7|13676.7|13736.7|13676.7|0
1628511090000|2021-08-09 12:11:30|13738.8|13678.8|13741.7|13681.7|13742.8|13682.8|13738.8|13678.8|0
1628511100000|2021-08-09 12:11:40|13740.3|13680.3|13740.3|13680.3|13740.3|13680.3|13740.3|13680.3|0
1628511120000|2021-08-09 12:12:00|13743.2|13683.2|13755.3|13695.3|13757.8|13697.8|13743.2|13683.2|0
1628511140000|2021-08-09 12:12:20|13757.8|13697.8|13757.8|13697.8|13757.8|13697.8|13757.8|13697.8|0
1628511180000|2021-08-09 12:13:00|13755.3|13695.3|13755.3|13695.3|13755.3|13695.3|13755.3|13695.3|0
1628511190000|2021-08-09 12:13:10|13756.3|13696.3|13757.8|13697.8|13757.8|13697.8|13756.3|13696.3|0
1628511200000|2021-08-09 12:13:20|13756.7|13696.7|13755.3|13695.3|13756.7|13696.7|13755.3|13695.3|0
1628511210000|2021-08-09 12:13:30|13757.8|13697.8|13755.3|13695.3|13757.8|13697.8|13755.3|13695.3|0
1628511310000|2021-08-09 12:15:10|13757.8|13697.8|13758.8|13698.8|13760.3|13700.3|13756.7|13696.7|0
1628511320000|2021-08-09 12:15:20|13758.2|13698.2|13760.7|13700.7|13760.7|13700.7|13756.7|13696.7|0
1628511390000|2021-08-09 12:16:30|13759.3|13699.3|13759.3|13699.3|13759.3|13699.3|13759.3|13699.3|0
1628511430000|2021-08-09 12:17:10|13758.2|13698.2|13758.2|13698.2|13761.8|13701.8|13758.2|13698.2|0
1628511500000|2021-08-09 12:18:20|13759.3|13699.3|13760.7|13700.7|13761.8|13701.8|13759.3|13699.3|0
1628511510000|2021-08-09 12:18:30|13759.3|13699.3|13758.2|13698.2|13761.8|13701.8|13758.2|13698.2|0
1628511520000|2021-08-09 12:18:40|13760.3|13700.3|13763.2|13703.2|13766.8|13706.8|13760.3|13700.3|0
1628511550000|2021-08-09 12:19:10|13764.3|13704.3|13763.2|13703.2|13764.3|13704.3|13763.2|13703.2|0
1628511620000|2021-08-09 12:20:20|13748.2|13688.2|13748.2|13688.2|13748.2|13688.2|13748.2|13688.2|0
1628511630000|2021-08-09 12:20:30|13764.3|13704.3|13769.3|13709.3|13771.8|13711.8|13764.3|13704.3|1
1628511650000|2021-08-09 12:20:50|13770.3|13710.3|13770.7|13710.7|13770.7|13710.7|13770.3|13710.3|0
1628511670000|2021-08-09 12:21:10|13770.8|13710.8|13770.8|13710.8|13770.8|13710.8|13770.8|13710.8|0
1628511680000|2021-08-09 12:21:20|13769.7|13709.7|13768.3|13708.3|13769.7|13709.7|13768.3|13708.3|1
1628511690000|2021-08-09 12:21:30|13769.7|13709.7|13770.8|13710.8|13770.8|13710.8|13769.7|13709.7|1
1628511710000|2021-08-09 12:21:50|13768.3|13708.3|13768.3|13708.3|13768.3|13708.3|13768.3|13708.3|0
1628511800000|2021-08-09 12:23:20|13770.8|13710.8|13770.8|13710.8|13770.8|13710.8|13769.7|13709.7|1
1628511840000|2021-08-09 12:24:00|13732.8|13708.8|13770.8|13710.8|13770.8|13710.8|13732.8|13708.8|1
1628511890000|2021-08-09 12:24:50|13771.8|13711.8|13770.8|13710.8|13771.8|13711.8|13770.8|13710.8|0
1628511900000|2021-08-09 12:25:00|13771.8|13711.8|13768.3|13708.3|13771.8|13711.8|13768.3|13708.3|0
1628511980000|2021-08-09 12:26:20|13748.3||13748.3||13748.3||13748.3||0
1628512000000|2021-08-09 12:26:40|13734.3|13674.3|13734.3|13674.3|13734.3|13674.3|13734.3|13674.3|1
1628512030000|2021-08-09 12:27:10|13704.8|13680.8|13704.8|13680.8|13704.8|13680.8|13704.8|13680.8|1
1628512040000|2021-08-09 12:27:20|13701.3|13677.3|13700.3|13676.3|13701.3|13677.3|13700.3|13676.3|2
1628512050000|2021-08-09 12:27:30|13698.8|13674.8|13701.8|13661.8|13701.8|13674.8|13698.8|13661.8|1
1628512060000|2021-08-09 12:27:40|13704.8|13664.8|13707.8|13667.8|13707.8|13667.8|13704.8|13664.8|1
1628512310000|2021-08-09 12:31:50|13679.3|13655.3|13666.8|13606.8|13679.3|13655.3|13666.3|13606.8|3
1628512650000|2021-08-09 12:37:30|13664.3|13604.3|13664.3|13604.3|13664.3|13604.3|13664.3|13604.3|8
1628512800000|2021-08-09 12:40:00|13665.4|13605.4|13666.8|13606.8|13666.8|13606.8|13665.4|13605.4|0
1628512870000|2021-08-09 12:41:10|||||||||1
1628513080000|2021-08-09 12:44:40|13666.9|13606.9|13666.9|13606.9|13666.9|13606.9|13666.9|13606.9|0
1628513300000|2021-08-09 12:48:20|13671.3|13611.3|13671.9|13611.9|13671.9|13611.9|13671.3|13611.3|1
1628513310000|2021-08-09 12:48:30|13674.9|13614.9|13668.5|13644.5|13680.4|13644.5|13668.5|13614.9|0
1628513320000|2021-08-09 12:48:40|13677.4|13653.4|13677.4|13653.4|13677.4|13653.4|13677.4|13653.4|0
1628513340000|2021-08-09 12:49:00|13687.8|13663.8|13715.4|13655.4|13715.4|13663.8|13687.8|13653.9|22
1628513350000|2021-08-09 12:49:10|13731.7|13671.7|13742.9|13682.9|13742.9|13682.9|13731.7|13671.7|1
1628513420000|2021-08-09 12:50:20|13740.9|13680.9|13734.4|13674.4|13740.9|13680.9|13732.9|13672.9|1
1628513430000|2021-08-09 12:50:30|13732.9|13672.9|13732.9|13672.9|13732.9|13672.9|13732.9|13672.9|0
1628513450000|2021-08-09 12:50:50|13735.9|13675.9|13734.4|13674.4|13735.9|13675.9|13734.4|13674.4|0
1628513460000|2021-08-09 12:51:00|13732.9|13672.9|13732.9|13672.9|13732.9|13672.9|13732.9|13672.9|0
1628513480000|2021-08-09 12:51:20|13743.9|13683.9|13742.9|13682.9|13743.9|13683.9|13742.9|13682.9|0
1628513580000|2021-08-09 12:53:00|13747.9|13687.9|13747.9|13687.9|13747.9|13687.9|13745.4|13685.4|0
1628513590000|2021-08-09 12:53:10|13745.4|13685.4|13746.9|13686.9|13747.9|13687.9|13745.4|13685.4|0
1628513600000|2021-08-09 12:53:20|13747.9|13687.9|13741.9|13681.9|13747.9|13687.9|13740.4|13680.4|0
1628513610000|2021-08-09 12:53:30|13740.4|13680.4|13741.9|13681.9|13742.9|13682.9|13740.4|13680.4|0
1628513620000|2021-08-09 12:53:40|13742.9|13682.9|13740.4|13680.4|13742.9|13682.9|13740.4|13680.4|0
1628513630000|2021-08-09 12:53:50|13741.4|13681.4|13740.4|13680.4|13742.9|13682.9|13740.4|13680.4|0
1628513640000|2021-08-09 12:54:00|13741.4|13681.4|13741.9|13681.9|13742.9|13682.9|13740.4|13680.4|0
1628513650000|2021-08-09 12:54:10|13740.4|13680.4|13740.4|13680.4|13740.4|13680.4|13740.4|13680.4|0
1628513690000|2021-08-09 12:54:50|13742.4|13682.4|13740.4|13680.4|13745.4|13685.4|13740.4|13680.4|0
1628513700000|2021-08-09 12:55:00|13745.4|13685.4|13740.4|13680.4|13745.4|13685.4|13740.4|13680.4|0
1628513740000|2021-08-09 12:55:40|13742.9|13682.9|13743.4|13683.4|13752.9|13692.9|13742.9|13682.9|1
1628513830000|2021-08-09 12:57:10|13744.4|13684.4|13743.4|13683.4|13744.9|13684.9|13743.4|13683.4|1
1628513860000|2021-08-09 12:57:40|13744.9|13684.9|13753.4|13693.4|13755.4|13695.4|13744.9|13684.9|3
1628513870000|2021-08-09 12:57:50|||||||||3
1628513970000|2021-08-09 12:59:30|13755.4|13695.4|13762.9|13702.9|13762.9|13702.9|13755.4|13695.4|0
1628513980000|2021-08-09 12:59:40|13764.4|13704.4|13764.4|13704.4|13764.4|13704.4|13764.4|13704.4|10
1628514040000|2021-08-09 13:00:40|13767.9|13707.9|13771.9|13711.9|13772.9|13712.9|13767.9|13707.9|1
1628514050000|2021-08-09 13:00:50|||||||||1
1628514090000|2021-08-09 13:01:30|13764.4|13724.4|13764.4|13724.4|13764.4|13724.4|13764.4|13724.4|0
1628514100000|2021-08-09 13:01:40|||||||||1
1628514150000|2021-08-09 13:02:30|13766.9|13726.9|13765.4|13725.4|13766.9|13726.9|13765.4|13725.4|2
1628514160000|2021-08-09 13:02:40|13766.9|13726.9|13766.9|13726.9|13766.9|13726.9|13766.9|13726.9|0
1628514180000|2021-08-09 13:03:00|13767.9|13727.9|13767.9|13727.9|13767.9|13727.9|13767.9|13727.9|2
1628514220000|2021-08-09 13:03:40|13770.4|13730.4|13770.4|13730.4|13770.4|13730.4|13770.4|13730.4|0
1628514230000|2021-08-09 13:03:50|13771.9|13731.9|13771.9|13731.9|13771.9|13731.9|13771.9|13731.9|1
1628514240000|2021-08-09 13:04:00|13770.4|13730.4|13770.4|13730.4|13770.4|13730.4|13770.4|13730.4|0
1628514270000|2021-08-09 13:04:30|13764.9|13740.9|13763.5|13739.5|13771.9|13740.9|13763.5|13731.9|9
1628514280000|2021-08-09 13:04:40|13764.9|13740.9|13764.9|13740.9|13764.9|13740.9|13764.9|13740.9|0
1628514320000|2021-08-09 13:05:20|13788|13728|13772.9|13748.9|13794.4|13748.9|13772.9|13728|2
1628514330000|2021-08-09 13:05:30|13771.4|13747.4|13771.4|13747.4|13771.4|13747.4|13771.4|13747.4|0
1628514350000|2021-08-09 13:05:50|||||||||1
1628514490000|2021-08-09 13:08:10|13770|13746|13770|13746|13770|13746|13770|13746|3
1628514520000|2021-08-09 13:08:40|13768.5|13744.5|13768.5|13744.5|13768.5|13744.5|13768.5|13744.5|0
1628514570000|2021-08-09 13:09:30|13770|13746|13770|13746|13770|13746|13770|13746|1
1628514630000|2021-08-09 13:10:30|13771.4|13747.4|13771.4|13747.4|13771.4|13747.4|13771.4|13747.4|0
1628514680000|2021-08-09 13:11:20|13794.5|13734.5|13794|13734|13796.5|13736.5|13794|13734|2
1628514690000|2021-08-09 13:11:30|13788|13748|13787|13763|13799|13763|13785.5|13739|0
1628514710000|2021-08-09 13:11:50|13789.5|13765.5|13789.5|13765.5|13789.5|13765.5|13789.5|13765.5|0
1628514760000|2021-08-09 13:12:40|||||||||1
1628514900000|2021-08-09 13:15:00|||||||||1
1628514910000|2021-08-09 13:15:10|||||||||1
1628514950000|2021-08-09 13:15:50|13792|13768|13790.5|13766.5|13792|13768|13790.5|13766.5|1
1628514960000|2021-08-09 13:16:00|13792|13768|13792|13768|13792|13768|13792|13768|0
1628515050000|2021-08-09 13:17:30|||||||||1
1628515200000|2021-08-09 13:20:00|13802|13778|13803.5|13779.5|13803.5|13779.5|13802|13778|2
1628515210000|2021-08-09 13:20:10|13805|13781|13805|13781|13805|13781|13805|13781|0
1628515270000|2021-08-09 13:21:10|13807|13783|13807|13783|13807|13783|13807|13783|0
1628515320000|2021-08-09 13:22:00|13809.1|13785.1|13809.1|13785.1|13809.1|13785.1|13809.1|13785.1|1
1628515380000|2021-08-09 13:23:00|13811.1|13787.1|13814.1|13790.1|13814.1|13790.1|13811.1|13787.1|0
1628515470000|2021-08-09 13:24:30|13805|13765|13797.1|13737.1|13805|13777|13784|13734|9
1628515480000|2021-08-09 13:24:40|13803|13743|13788|13748|13803|13748|13788|13743|1
1628515500000|2021-08-09 13:25:00|13799|13739|13799|13739|13799|13739|13799|13739|0
1628515510000|2021-08-09 13:25:10|13800.5|13740.5|13800.5|13740.5|13800.5|13740.5|13800.5|13740.5|0
1628515520000|2021-08-09 13:25:20|13804.6|13744.6|13801.5|13761.5|13814.6|13761.5|13801.5|13744.6|0
1628515530000|2021-08-09 13:25:30|13791.5|13767.5|13788.5|13764.5|13791.5|13767.5|13788.5|13764.5|1
1628515540000|2021-08-09 13:25:40|13790|13766|13799|13759|13799|13766|13788.5|13759|2
1628515630000|2021-08-09 13:27:10|13792|13768|13793.5|13769.5|13793.5|13769.5|13792|13768|0
1628515640000|2021-08-09 13:27:20|13819.6|13759.6|13819.6|13759.6|13819.6|13759.6|13819.6|13759.6|3
1628515750000|2021-08-09 13:29:10|13812.1|13772.1|13814.6|13774.6|13814.6|13774.6|13812.1|13772.1|0
1628515910000|2021-08-09 13:31:50|13809.1|13785.1|13811.6|13787.6|13811.6|13787.6|13806.1|13782.1|1
1628516000000|2021-08-09 13:33:20|||||||||1
1628516030000|2021-08-09 13:33:50|13827.1|13787.1|13827.1|13787.1|13827.1|13787.1|13827.1|13787.1|1
1628516070000|2021-08-09 13:34:30|13836.1|13776.1|13836.1|13776.1|13836.1|13776.1|13836.1|13776.1|0
1628516080000|2021-08-09 13:34:40|13834.6|13774.6|13822.6|13798.6|13834.6|13798.6|13822.6|13774.6|0
1628516090000|2021-08-09 13:34:50|13834.6|13794.6|13834.6|13794.6|13834.6|13794.6|13834.6|13794.6|2
1628516100000|2021-08-09 13:35:00|13829.1|13805.1|13831.6|13807.6|13831.6|13807.6|13829.1|13805.1|0
1628516110000|2021-08-09 13:35:10|13834.1|13810.1|13834.1|13810.1|13834.1|13810.1|13834.1|13810.1|0
1628516120000|2021-08-09 13:35:20|13845.2|13805.2|13843.7|13803.7|13845.2|13805.2|13843.7|13803.7|20
1628516180000|2021-08-09 13:36:20|13840.7|13816.7|13886.3|13826.3|13886.3|13826.3|13840.2|13816.2|8
1628516190000|2021-08-09 13:36:30|13887.7|13827.7|13887.7|13827.7|13887.7|13827.7|13887.7|13827.7|0
1628516200000|2021-08-09 13:36:40|||||||||1
1628516270000|2021-08-09 13:37:50|13886.7|13826.7|13889.7|13829.7|13889.7|13829.7|13886.7|13826.7|0
1628516290000|2021-08-09 13:38:10|13893.2|13833.2|13886.7|13846.7|13895.7|13846.7|13886.7|13833.2|0
1628516310000|2021-08-09 13:38:30|13889.7|13849.7|13885.8|13861.8|13891.7|13867.7|13885.2|13849.7|4
1628516320000|2021-08-09 13:38:40|13895.3|13871.3|13903.8|13863.8|13905.3|13876.8|13895.3|13862.8|12
1628516340000|2021-08-09 13:39:00|13897.9|13873.9|13905.8|13865.8|13906.8|13873.9|13897.9|13865.8|0
1628516350000|2021-08-09 13:39:10|13899.8|13875.8|13905.8|13865.8|13905.8|13875.8|13899.8|13865.8|0
1628516360000|2021-08-09 13:39:20|13899.8|13875.8|13899.8|13875.8|13899.8|13875.8|13899.8|13875.8|0
1628516370000|2021-08-09 13:39:30|13906.8|13866.8|13906.8|13866.8|13906.8|13866.8|13906.8|13866.8|0
1628516380000|2021-08-09 13:39:40|13902.8|13878.8|13902.8|13878.8|13902.8|13878.8|13902.8|13878.8|1
1628516410000|2021-08-09 13:40:10|13909.8|13869.8|13909.8|13869.8|13909.8|13869.8|13909.8|13869.8|1
1628516440000|2021-08-09 13:40:40|13902.8|13878.8|13902.8|13878.8|13902.8|13878.8|13902.8|13878.8|1
1628516450000|2021-08-09 13:40:50|13929.7|13889.7|13960.8|13900.8|13960.8|13901.8|13923.7|13889.7|7
1628516460000|2021-08-09 13:41:00|||||||||9
1628516480000|2021-08-09 13:41:20|13961.8|13901.8|13960.8|13900.8|13961.8|13927.3|13948.4|13900.8|19
1628516490000|2021-08-09 13:41:30|13959.8|13899.8|13959.8|13899.8|13959.8|13908.8|13948.8|13899.8|0
1628516500000|2021-08-09 13:41:40|13960.8|13900.8|13959.8|13899.8|13960.8|13900.8|13959.8|13899.8|0
1628516530000|2021-08-09 13:42:10|13944.8|13920.8|13946.3|13922.3|13946.3|13922.3|13944.8|13920.8|0
1628516540000|2021-08-09 13:42:20|13959.8|13899.8|13948.8|13924.8|13959.8|13924.8|13946.3|13899.8|0
1628516550000|2021-08-09 13:42:30|13949.8|13925.8|13951.8|13911.8|13955.7|13927.3|13946.9|13895.7|1
1628516560000|2021-08-09 13:42:40|13943.3|13919.3|13940.3|13916.3|13943.3|13919.3|13940.3|13916.3|1
1628516580000|2021-08-09 13:43:00|13933.8|13909.8|13934.8|13910.8|13934.8|13910.8|13933.8|13909.8|3
1628516590000|2021-08-09 13:43:10|13935.9|13911.9|13933.8|13909.8|13935.9|13911.9|13933.8|13909.8|1
1628516610000|2021-08-09 13:43:30|13947.8|13887.8|13947.8|13887.8|13947.8|13887.8|13947.8|13887.8|2
1628516620000|2021-08-09 13:43:40|13935.7|13895.7|13935.7|13895.7|13935.7|13895.7|13935.7|13895.7|0
1628516630000|2021-08-09 13:43:50|13919.3|13859.3|13924.3|13864.3|13924.3|13864.3|13919.3|13859.3|1
1628516640000|2021-08-09 13:44:00|13925.8|13865.8|13925.8|13865.8|13925.8|13865.8|13925.8|13865.8|0
1628516650000|2021-08-09 13:44:10|13923.3|13863.3|13921.3|13861.3|13923.3|13863.3|13921.3|13861.3|0
1628516670000|2021-08-09 13:44:30|13920.3|13860.3|13920.3|13860.3|13920.3|13860.3|13920.3|13860.3|0
1628516740000|2021-08-09 13:45:40|13907.2|13867.2|13920.3|13860.3|13920.3|13867.2|13899.3|13859.3|2
1628516750000|2021-08-09 13:45:50|13898.2|13874.2|13888.8|13864.8|13898.2|13874.2|13888.8|13864.8|0
1628516760000|2021-08-09 13:46:00|13873.8|13849.8|13924.3|13864.3|13924.3|13864.3|13873.8|13849.8|2
1628516770000|2021-08-09 13:46:10|13923.3|13863.3|13923.3|13863.3|13923.3|13863.3|13921.8|13861.8|0
1628516810000|2021-08-09 13:46:50|13915.8|13855.8|13911.8|13851.8|13915.8|13855.8|13911.8|13851.8|0
1628516840000|2021-08-09 13:47:20|||||||||1
1628516960000|2021-08-09 13:49:20|13913.3|13853.3|13909.8|13849.8|13913.3|13853.3|13908.8|13848.8|1
1628517010000|2021-08-09 13:50:10|13917.3|13857.3|13915.8|13855.8|13917.3|13857.3|13915.8|13855.8|0
1628517030000|2021-08-09 13:50:30|13917.3|13857.3|13917.3|13857.3|13917.3|13857.3|13917.3|13857.3|0
1628517040000|2021-08-09 13:50:40|13928.3|13868.3|13929.3|13869.3|13929.3|13869.3|13928.3|13868.3|0
1628517050000|2021-08-09 13:50:50|13930.3|13870.3|13931.3|13871.3|13931.3|13871.3|13929.3|13869.3|4
1628517060000|2021-08-09 13:51:00|13930.3|13870.3|13932.3|13872.3|13932.3|13872.3|13930.3|13870.3|1
1628517070000|2021-08-09 13:51:10|13931.3|13871.3|13931.3|13871.3|13931.3|13871.3|13931.3|13871.3|0
1628517080000|2021-08-09 13:51:20|13930.3|13870.3|13930.3|13870.3|13930.3|13870.3|13930.3|13870.3|0
1628517090000|2021-08-09 13:51:30|13916.2|13876.2|13916.2|13876.2|13916.2|13876.2|13916.2|13876.2|0
1628517140000|2021-08-09 13:52:20|||||||||1
1628517150000|2021-08-09 13:52:30|13927.2|13867.2|13909.8|13849.8|13927.2|13867.2|13909.8|13849.8|1
1628517180000|2021-08-09 13:53:00|13889.7|13849.7|13889.7|13849.7|13889.7|13849.7|13889.7|13849.7|0
1628517190000|2021-08-09 13:53:10|13918.2|13878.2|13916.3|13856.3|13928.2|13879.2|13916.3|13856.3|5
1628517200000|2021-08-09 13:53:20|13914.3|13854.3|13915.3|13855.3|13915.3|13855.3|13914.3|13854.3|0
1628517210000|2021-08-09 13:53:30|13913.3|13853.3|13910.3|13850.3|13913.3|13853.3|13910.3|13850.3|0
1628517240000|2021-08-09 13:54:00|13906.2|13846.2|13906.2|13846.2|13906.2|13846.2|13906.2|13846.2|0
1628517270000|2021-08-09 13:54:30|13892.7|13852.7|13892.7|13852.7|13892.7|13852.7|13892.7|13852.7|0
1628517280000|2021-08-09 13:54:40|13889.8|13849.8|13879.7|13855.7|13889.8|13855.7|13879.7|13849.8|0
1628517360000|2021-08-09 13:56:00|13885.2|13845.2|13885.2|13845.2|13885.2|13845.2|13885.2|13845.2|1
1628517410000|2021-08-09 13:56:50|13892.2|13832.2|13892.2|13832.2|13892.2|13832.2|13892.2|13832.2|0
1628517420000|2021-08-09 13:57:00|13887.7|13827.7|13887.7|13827.7|13887.7|13827.7|13887.7|13827.7|0
1628517440000|2021-08-09 13:57:20|13882.7|13822.7|13882.7|13822.7|13882.7|13822.7|13882.7|13822.7|1
1628517450000|2021-08-09 13:57:30|13881.7|13821.7|13881.7|13821.7|13881.7|13821.7|13881.7|13821.7|0
1628517500000|2021-08-09 13:58:20|||||||||1
1628517600000|2021-08-09 14:00:00|13876.7|13816.7|13876.7|13816.7|13876.7|13816.7|13876.7|13816.7|1
1628517610000|2021-08-09 14:00:10|13879.2|13819.2|13876.7|13816.7|13879.2|13819.2|13876.7|13816.7|2
1628517710000|2021-08-09 14:01:50|13877.7|13817.7|13877.7|13817.7|13877.7|13817.7|13877.7|13817.7|5
1628517750000|2021-08-09 14:02:30|13896.2|13836.2|13862.7|13802.7|13896.2|13836.2|13829.7|13789.7|5
1628517760000|2021-08-09 14:02:40|13860.7|13800.7|13862.7|13802.7|13862.7|13802.7|13860.7|13800.7|1
1628517810000|2021-08-09 14:03:30|13862.8|13802.8|13862.8|13802.8|13862.8|13802.8|13862.8|13802.8|0
1628517860000|2021-08-09 14:04:20|13857.7|13797.7|13850.3|13790.3|13857.7|13797.7|13850.3|13790.3|5
1628517870000|2021-08-09 14:04:30|13845.8|13785.8|13844.8|13784.8|13845.8|13785.8|13844.8|13784.8|0
1628517920000|2021-08-09 14:05:20|||||||||1
1628517930000|2021-08-09 14:05:30|13849.2|13789.2|13849.2|13789.2|13849.2|13789.2|13849.2|13789.2|0
1628517960000|2021-08-09 14:06:00|13850.7|13790.7|13846.7|13786.7|13851.2|13791.2|13846.7|13786.7|0
1628517970000|2021-08-09 14:06:10|13845.7|13785.7|13845.7|13785.7|13845.7|13785.7|13845.7|13785.7|0
1628518070000|2021-08-09 14:07:50|13847.2|13787.2|13847.2|13787.2|13847.2|13787.2|13847.2|13787.2|5
1628518120000|2021-08-09 14:08:40|13846.2|13786.2|13844.7|13784.7|13846.2|13786.2|13844.7|13784.7|0
1628518130000|2021-08-09 14:08:50|13837.2|13777.2|13837.2|13777.2|13837.2|13777.2|13837.2|13777.2|0
1628518390000|2021-08-09 14:13:10|||||||||1
1628518510000|2021-08-09 14:15:10|13838.3|13778.3|13839.7|13779.7|13839.7|13779.7|13838.3|13778.3|0
1628518520000|2021-08-09 14:15:20|13838.7|13778.7|13838.7|13778.7|13838.7|13778.7|13838.7|13778.7|0
1628518680000|2021-08-09 14:18:00|13839.8|13779.8|13839.8|13779.8|13839.8|13779.8|13839.8|13779.8|0
1628518760000|2021-08-09 14:19:20|13835.2|13775.2|13832.7|13772.7|13835.2|13775.2|13832.7|13772.7|1
1628518870000|2021-08-09 14:21:10|||||||||1
1628518930000|2021-08-09 14:22:10|||||||||3
1628518980000|2021-08-09 14:23:00|13826.7|13766.7|13826.7|13766.7|13826.7|13766.7|13826.7|13766.7|0
1628518990000|2021-08-09 14:23:10|13825.2|13765.2|13825.2|13765.2|13825.2|13765.2|13825.2|13765.2|0
1628519170000|2021-08-09 14:26:10|13825.3|13765.3|13825.3|13765.3|13825.3|13765.3|13825.3|13765.3|0
1628519350000|2021-08-09 14:29:10|13824.2|13764.2|13822.8|13762.8|13824.2|13764.2|13822.8|13762.8|1
1628519760000|2021-08-09 14:36:00|13824.8|13764.8|13824.8|13764.8|13824.8|13764.8|13824.8|13764.8|0
1628519770000|2021-08-09 14:36:10|13826.3|13766.3|13826.3|13766.3|13826.3|13766.3|13826.3|13766.3|0
1628519820000|2021-08-09 14:37:00|13828.3|13768.3|13830.3|13770.3|13838.8|13778.8|13828.3|13768.3|1
1628519830000|2021-08-09 14:37:10|13833.3|13773.3|13836.3|13776.3|13841.3|13781.3|13833.3|13773.3|1
1628519980000|2021-08-09 14:39:40|13838.8|13778.8|13841.9|13781.9|13841.9|13781.9|13838.8|13778.8|0
1628519990000|2021-08-09 14:39:50|13848.3|13788.3|13851.3|13791.3|13851.3|13791.3|13848.3|13788.3|0
1628520000000|2021-08-09 14:40:00|13848.8|13788.8|13851.3|13791.3|13851.3|13791.3|13848.8|13788.8|0
1628520040000|2021-08-09 14:40:40|||||||||2
1628520090000|2021-08-09 14:41:30|13849.8|13789.8|13851.3|13791.3|13851.3|13791.3|13849.8|13789.8|16
1628520100000|2021-08-09 14:41:40|||||||||9
1628520130000|2021-08-09 14:42:10|||||||||2
1628520180000|2021-08-09 14:43:00|||||||||19
1628520190000|2021-08-09 14:43:10|13852.8|13792.8|13852.8|13792.8|13852.8|13792.8|13852.8|13792.8|0
1628520250000|2021-08-09 14:44:10|||||||||15
1628520260000|2021-08-09 14:44:20|||||||||1
1628520300000|2021-08-09 14:45:00|||||||||1
1628520320000|2021-08-09 14:45:20|||||||||2
1628520340000|2021-08-09 14:45:40|13865.3|13805.3|13867.8|13807.8|13869.3|13809.3|13865.3|13805.3|5
1628520350000|2021-08-09 14:45:50|13866.8|13806.8|13869.3|13809.3|13870.3|13810.3|13865.3|13805.3|0
1628520360000|2021-08-09 14:46:00|13867.8|13807.8|13867.8|13807.8|13867.8|13807.8|13867.8|13807.8|0
1628520370000|2021-08-09 14:46:10|13866.8|13806.8|13866.8|13806.8|13868.8|13808.8|13865.3|13805.3|0
1628520380000|2021-08-09 14:46:20|13867.8|13807.8|13865.3|13805.3|13870.3|13810.3|13865.3|13805.3|0
1628520390000|2021-08-09 14:46:30|13867.8|13807.8|13869.3|13809.3|13870.3|13810.3|13865.3|13805.3|0
1628520400000|2021-08-09 14:46:40|13867.8|13807.8|13867.8|13807.8|13867.8|13807.8|13867.8|13807.8|0
1628520450000|2021-08-09 14:47:30|13866.8|13806.8|13865.3|13805.3|13866.8|13806.8|13865.3|13805.3|0
1628520460000|2021-08-09 14:47:40|13866.3|13806.3|13865.3|13805.3|13867.8|13807.8|13865.3|13805.3|0
1628520470000|2021-08-09 14:47:50|13866.3|13806.3|13865.3|13805.3|13867.8|13807.8|13865.3|13805.3|0
1628520480000|2021-08-09 14:48:00|13866.3|13806.3|13872.8|13812.8|13872.8|13812.8|13865.3|13805.3|0
1628520490000|2021-08-09 14:48:10|13871.8|13811.8|13871.8|13811.8|13874.3|13814.3|13870.3|13810.3|0
1628520500000|2021-08-09 14:48:20|13871.3|13811.3|13876.8|13816.8|13877.8|13817.8|13871.3|13811.3|0
1628520510000|2021-08-09 14:48:30|13875.3|13815.3|13875.3|13815.3|13877.8|13817.8|13872.8|13812.8|0
1628520520000|2021-08-09 14:48:40|13877.8|13817.8|13886.8|13826.8|13887.8|13827.8|13870.3|13810.3|0
1628520540000|2021-08-09 14:49:00|13885.3|13825.3|13877.3|13853.3|13885.3|13853.3|13877.3|13825.3|0
1628520550000|2021-08-09 14:49:10|||||||||1
1628520570000|2021-08-09 14:49:30|13887.4|13847.4|13888.8|13848.8|13888.8|13848.8|13887.4|13847.4|1
1628520580000|2021-08-09 14:49:40|13901.4|13841.4|13896.4|13872.4|13903.4|13872.4|13889.4|13841.4|6
1628520640000|2021-08-09 14:50:40|13895.4|13871.4|13895.4|13871.4|13895.4|13871.4|13895.4|13871.4|0
1628520650000|2021-08-09 14:50:50|13891.4|13867.4|13898.9|13874.9|13906.3|13875.9|13891.4|13846.3|1
1628520680000|2021-08-09 14:51:20|13894.4|13854.4|13903.4|13843.4|13903.4|13854.4|13891.9|13841.9|2
1628520690000|2021-08-09 14:51:30|13901.9|13841.9|13886.9|13862.9|13901.9|13862.9|13886.9|13841.9|0
1628520700000|2021-08-09 14:51:40|13892.9|13868.9|13906.4|13882.4|13906.4|13882.4|13892.9|13868.9|0
1628520720000|2021-08-09 14:52:00|13907.9|13883.9|13907.9|13883.9|13907.9|13883.9|13907.9|13883.9|0
1628520750000|2021-08-09 14:52:30|13901.9|13841.9|13903.4|13863.4|13903.4|13863.4|13896|13841.9|1
1628520780000|2021-08-09 14:53:00|||||||||1
1628520810000|2021-08-09 14:53:30|13902.4|13862.4|13911.4|13851.4|13911.4|13862.4|13902.4|13851.4|11
1628520840000|2021-08-09 14:54:00|13900.3|13860.3|13900.3|13860.3|13900.3|13860.3|13900.3|13860.3|0
1628520860000|2021-08-09 14:54:20|13901.4|13861.4|13901.4|13861.4|13901.4|13861.4|13901.4|13861.4|0
1628520930000|2021-08-09 14:55:30|13894.4|13870.4|13901.9|13877.9|13901.9|13877.9|13894.4|13870.4|4
1628520940000|2021-08-09 14:55:40|13903.4|13879.4|13903.4|13879.4|13903.4|13879.4|13903.4|13879.4|0
1628520950000|2021-08-09 14:55:50|13902.4|13878.4|13902.4|13878.4|13902.4|13878.4|13902.4|13878.4|2
1628521130000|2021-08-09 14:58:50|13912.9|13852.9|13905.4|13865.4|13912.9|13865.4|13905.4|13851.8|0
1628521260000|2021-08-09 15:01:00|||||||||1
1628521300000|2021-08-09 15:01:40|13895.9|13871.9|13902.9|13862.9|13902.9|13871.9|13895.9|13862.9|1
1628521390000|2021-08-09 15:03:10|13887.4|13863.4|13890.8|13850.8|13892.8|13868.8|13887.4|13827.9|5
1628521400000|2021-08-09 15:03:20|13881.8|13857.8|13877.9|13853.9|13881.8|13857.8|13877.9|13853.9|0
1628521410000|2021-08-09 15:03:30|13876.8|13852.8|13875.4|13851.4|13876.8|13852.8|13869.9|13845.9|5
1628521420000|2021-08-09 15:03:40|||||||||2
1628521450000|2021-08-09 15:04:10|13900.4|13840.4|13906.4|13846.4|13906.4|13846.4|13900.4|13840.4|0
1628521660000|2021-08-09 15:07:40|13907.4|13847.4|13907.4|13847.4|13907.4|13847.4|13907.4|13847.4|1
1628521740000|2021-08-09 15:09:00|||||||||1
1628521850000|2021-08-09 15:10:50|13900.5|13860.5|13897.9|13873.9|13900.5|13873.9|13897.9|13860.5|0
1628521860000|2021-08-09 15:11:00|13900.9|13876.9|13900.9|13876.9|13900.9|13876.9|13900.9|13876.9|0
1628522010000|2021-08-09 15:13:30|13901.9|13877.9|13900.9|13876.9|13901.9|13877.9|13900.9|13876.9|0
1628522030000|2021-08-09 15:13:50|13901.9|13877.9|13900.9|13876.9|13901.9|13877.9|13900.9|13876.9|0
1628522100000|2021-08-09 15:15:00|13901.9|13877.9|13900.9|13876.9|13901.9|13877.9|13900.9|13876.9|0
1628522110000|2021-08-09 15:15:10|13901.9|13877.9|13900.9|13876.9|13901.9|13877.9|13900.9|13876.9|0
1628522170000|2021-08-09 15:16:10|13901.9|13877.9|13900.9|13876.9|13901.9|13877.9|13900.9|13876.9|0
1628522180000|2021-08-09 15:16:20|13901.9|13877.9|13900.9|13876.9|13901.9|13877.9|13900.9|13876.9|0
1628522190000|2021-08-09 15:16:30|13901.9|13877.9|13901.9|13877.9|13901.9|13877.9|13900.9|13876.9|0
1628522200000|2021-08-09 15:16:40|13900.9|13876.9|13900.9|13876.9|13902|13878|13900.9|13876.9|0
1628522210000|2021-08-09 15:16:50|13902|13878|13902|13878|13902|13878|13900.9|13876.9|1
1628522220000|2021-08-09 15:17:00|13900.9|13876.9|13900.9|13876.9|13902|13878|13900.9|13876.9|0
1628522230000|2021-08-09 15:17:10|13902|13878|13902|13878|13902|13878|13900.9|13876.9|0
1628522240000|2021-08-09 15:17:20|13900.9|13876.9|13900.9|13876.9|13902|13878|13900.9|13876.9|0
1628522290000|2021-08-09 15:18:10|13902|13878|13902|13878|13902|13878|13900.9|13876.9|0
1628522300000|2021-08-09 15:18:20|13900.9|13876.9|13900.9|13876.9|13902|13878|13900.9|13876.9|0
1628522310000|2021-08-09 15:18:30|13902|13878|13900.9|13876.9|13902|13878|13900.9|13876.9|0
1628522320000|2021-08-09 15:18:40|13902|13878|13900.9|13876.9|13902|13878|13900.9|13876.9|0
1628522440000|2021-08-09 15:20:40|13901|13877|13901|13877|13901|13877|13901|13877|0
1628522490000|2021-08-09 15:21:30|13899.9|13875.9|13899.9|13875.9|13899.9|13875.9|13899.9|13875.9|0
1628522540000|2021-08-09 15:22:20|13906.8|13846.8|13870.4|13846.4|13906.8|13856.4|13870.4|13830.4|4
1628522550000|2021-08-09 15:22:30|13872.4|13848.4|13902.5|13842.5|13902.5|13848.4|13872.4|13842.5|0
1628522560000|2021-08-09 15:22:40|13900.4|13840.4|13900.4|13840.4|13900.4|13840.4|13900.4|13840.4|0
1628522580000|2021-08-09 15:23:00|13898.4|13838.4|13898.4|13838.4|13898.4|13838.4|13898.4|13838.4|0
1628522590000|2021-08-09 15:23:10|13895.4|13835.4|13895.4|13835.4|13895.4|13835.4|13895.4|13835.4|0
1628522680000|2021-08-09 15:24:40|13895.5|13835.5|13895.5|13835.5|13895.5|13835.5|13895.5|13835.5|0
1628522690000|2021-08-09 15:24:50|||||||||1
1628522930000|2021-08-09 15:28:50|13893|13833|13893|13833|13893|13833|13893|13833|0
1628523010000|2021-08-09 15:30:10|13885.5|13845.5|13893|13853|13893|13853|13885.5|13845.5|1
1628523060000|2021-08-09 15:31:00|13886|13862|13886|13862|13886|13862|13886|13862|1
1628523170000|2021-08-09 15:32:50|||||||||1
1628523640000|2021-08-09 15:40:40|||||||||1
1628523720000|2021-08-09 15:42:00|13895|13855|13895|13855|13895|13855|13895|13855|1
1628523740000|2021-08-09 15:42:20|13891|13867|13891|13867|13891|13867|13891|13867|0
1628523930000|2021-08-09 15:45:30|13887.5|13863.5|13887.5|13863.5|13887.5|13863.5|13887.5|13863.5|3
1628524020000|2021-08-09 15:47:00|||||||||1
1628524030000|2021-08-09 15:47:10|13890.5|13866.5|13900.5|13860.5|13900.5|13866.5|13890.5|13860.5|1
1628524070000|2021-08-09 15:47:50|13887.5|13863.5|13887.5|13863.5|13887.5|13863.5|13887.5|13863.5|0
1628524120000|2021-08-09 15:48:40|||||||||1
1628524130000|2021-08-09 15:48:50|||||||||1
1628524140000|2021-08-09 15:49:00|||||||||1
1628524160000|2021-08-09 15:49:20|13885.5|13825.5|13885.5|13825.5|13885.5|13825.5|13885.5|13825.5|4
1628524190000|2021-08-09 15:49:50|13869.5|13829.5|13850.5|13826.5|13869.5|13829.5|13850.5|13826.5|0
1628524200000|2021-08-09 15:50:00|13847.5|13823.5|13847.5|13823.5|13847.5|13823.5|13847.5|13823.5|0
1628524220000|2021-08-09 15:50:20|13860.5|13820.5|13885.5|13825.5|13885.5|13825.5|13860.5|13816.6|1
1628524290000|2021-08-09 15:51:30|||||||||1
1628524320000|2021-08-09 15:52:00|13886.6|13826.6|13886.6|13826.6|13886.6|13826.6|13886.6|13826.6|0
1628524340000|2021-08-09 15:52:20|13887.6|13827.6|13887.6|13827.6|13887.6|13827.6|13887.6|13827.6|7
1628524360000|2021-08-09 15:52:40|13884.5|13824.5|13881.6|13821.6|13884.5|13824.5|13881.6|13821.6|0
1628524380000|2021-08-09 15:53:00|13882.6|13822.6|13882.6|13822.6|13882.6|13822.6|13882.6|13822.6|1
1628524390000|2021-08-09 15:53:10|13892.6|13832.6|13893.6|13833.6|13893.6|13833.6|13892.6|13832.6|2
1628524400000|2021-08-09 15:53:20|13891.6|13831.6|13892.6|13832.6|13892.6|13832.6|13891.6|13831.6|0
1628524410000|2021-08-09 15:53:30|13891.6|13831.6|13891.6|13831.6|13891.6|13831.6|13891.6|13831.6|0
1628524420000|2021-08-09 15:53:40|13893.6|13833.6|13895.1|13835.1|13895.1|13835.1|13893.6|13833.6|0
1628524600000|2021-08-09 15:56:40|||||||||1
1628524660000|2021-08-09 15:57:40|13894.1|13834.1|13894.1|13834.1|13894.1|13834.1|13894.1|13834.1|0
1628524710000|2021-08-09 15:58:30|13897.1|13837.1|13896.1|13836.1|13897.1|13837.1|13896.1|13836.1|11
1628524770000|2021-08-09 15:59:30|13894.1|13834.1|13894.1|13834.1|13894.1|13834.1|13894.1|13834.1|1
1628524780000|2021-08-09 15:59:40|13895.1|13835.1|13887.6|13847.6|13895.1|13847.6|13887.6|13835.1|0
1628524800000|2021-08-09 16:00:00|13888.6|13848.6|13889.1|13849.1|13890.1|13850.1|13887.6|13847.6|0
1628524810000|2021-08-09 16:00:10|13890.1|13850.1|13884.6|13860.6|13891.6|13860.6|13883.1|13850.1|0
1628524900000|2021-08-09 16:01:40|13883.6|13859.6|13882.1|13858.1|13883.6|13859.6|13882.1|13858.1|0
1628524910000|2021-08-09 16:01:50|13884.6|13860.6|13884.6|13860.6|13884.6|13860.6|13884.6|13860.6|0
1628524920000|2021-08-09 16:02:00|13879.6|13855.6|13880.6|13856.6|13880.6|13856.6|13879.6|13855.6|1
1628524930000|2021-08-09 16:02:10|13882.1|13858.1|13882.1|13858.1|13882.1|13858.1|13882.1|13858.1|4
1628524940000|2021-08-09 16:02:20|13881.1|13857.1|13881.1|13857.1|13881.1|13857.1|13881.1|13857.1|0
1628524950000|2021-08-09 16:02:30|13882.1|13858.1|13882.1|13858.1|13882.1|13858.1|13882.1|13858.1|0
1628524980000|2021-08-09 16:03:00|||||||||1
1628525020000|2021-08-09 16:03:40|13883.6|13859.6|13883.6|13859.6|13883.6|13859.6|13883.6|13859.6|0
1628525060000|2021-08-09 16:04:20|13882.6|13858.6|13882.6|13858.6|13882.6|13858.6|13882.6|13858.6|2
1628525080000|2021-08-09 16:04:40|||||||||1
1628525130000|2021-08-09 16:05:30|13885.1|13861.1|13885.1|13861.1|13885.1|13861.1|13885.1|13861.1|1
1628525170000|2021-08-09 16:06:10|13887.1|13863.1|13886.1|13862.1|13887.1|13863.1|13886.1|13862.1|2
1628525180000|2021-08-09 16:06:20|13887.1|13863.1|13886.1|13862.1|13887.1|13863.1|13886.1|13862.1|0
1628525190000|2021-08-09 16:06:30|13887.1|13863.1|13887.1|13863.1|13887.1|13863.1|13886.1|13862.1|0
1628525200000|2021-08-09 16:06:40|13886.1|13862.1|13886.1|13862.1|13887.1|13863.1|13886.1|13862.1|0
1628525210000|2021-08-09 16:06:50|13887.1|13863.1|13886.1|13862.1|13887.1|13863.1|13886.1|13862.1|0
1628525220000|2021-08-09 16:07:00|13887.1|13863.1|13886.1|13862.1|13887.1|13863.1|13886.1|13862.1|0
1628525230000|2021-08-09 16:07:10|13887.1|13863.1|13886.1|13862.1|13887.1|13863.1|13886.1|13862.1|0
1628525320000|2021-08-09 16:08:40|||||||||1
1628525550000|2021-08-09 16:12:30|13884.6|13860.6|13868.6|13808.6|13884.6|13860.6|13868.6|13808.6|6
1628525570000|2021-08-09 16:12:50|13863.6|13823.6|13863.6|13823.6|13863.6|13823.6|13863.6|13823.6|0
1628525650000|2021-08-09 16:14:10|13853.5|13813.5|13837.1|13797.1|13853.5|13813.5|13837.1|13788.1|0
1628525710000|2021-08-09 16:15:10|13815.1|13775.1|13815.1|13775.1|13815.1|13775.1|13815.1|13775.1|0
1628525790000|2021-08-09 16:16:30|13815.2|13775.2|13815.2|13775.2|13815.2|13775.2|13815.2|13775.2|0
1628526030000|2021-08-09 16:20:30|||||||||1
1628526250000|2021-08-09 16:24:10|13837.2|13777.2|13837.2|13777.2|13837.2|13777.2|13837.2|13777.2|1
1628526270000|2021-08-09 16:24:30|||||||||1
1628526310000|2021-08-09 16:25:10|||||||||1
1628526350000|2021-08-09 16:25:50|13814.7|13774.7|13814.7|13774.7|13814.7|13774.7|13814.7|13774.7|1
1628526370000|2021-08-09 16:26:10|13824.2|13764.2|13824.2|13764.2|13824.2|13764.2|13824.2|13764.2|2
1628526440000|2021-08-09 16:27:20|||||||||1
1628526460000|2021-08-09 16:27:40|13831.7|13771.7|13835.7|13775.7|13835.7|13775.7|13831.7|13771.7|1
1628526490000|2021-08-09 16:28:10|13834.7|13774.7|13832.7|13772.7|13834.7|13774.7|13832.7|13772.7|1
1628526510000|2021-08-09 16:28:30|13830.7|13770.7|13832.7|13772.7|13834.2|13774.2|13830.7|13770.7|2
1628526540000|2021-08-09 16:29:00|13845.7|13785.7|13841.3|13781.3|13845.7|13811.2|13829.3|13781.3|0
1628526560000|2021-08-09 16:29:20|13833.8|13793.8|13839.8|13779.8|13841.3|13793.8|13833.8|13778.8|1
1628526570000|2021-08-09 16:29:30|13841.3|13781.3|13841.3|13781.3|13841.3|13781.3|13841.3|13781.3|0
1628526600000|2021-08-09 16:30:00|||||||||1
1628526640000|2021-08-09 16:30:40|13843.3|13783.3|13846.3|13786.3|13846.3|13786.3|13843.3|13783.3|1
1628526770000|2021-08-09 16:32:50|||||||||1
1628526780000|2021-08-09 16:33:00|13845.3|13785.3|13845.3|13785.3|13845.3|13785.3|13845.3|13785.3|2
1628526820000|2021-08-09 16:33:40|13828.7|13788.7|13828.7|13788.7|13828.7|13788.7|13828.7|13788.7|0
1628526990000|2021-08-09 16:36:30|||||||||1
1628527050000|2021-08-09 16:37:30|13834.2|13774.2|13834.2|13774.2|13834.2|13774.2|13834.2|13774.2|0
1628527100000|2021-08-09 16:38:20|13835.2|13775.2|13836.7|13776.7|13836.7|13776.7|13835.2|13775.2|0
1628527210000|2021-08-09 16:40:10|13822.3|13762.3|13794.2|13734.2|13822.3|13762.3|13783.6|13726.2|7
1628527220000|2021-08-09 16:40:20|13791.7|13731.7|13792.3|13732.3|13792.3|13732.3|13790.2|13730.2|0
1628527230000|2021-08-09 16:40:30|13795.2|13735.2|13797.3|13737.3|13797.3|13737.3|13795.2|13735.2|0
1628527240000|2021-08-09 16:40:40|13799.8|13739.8|13806.2|13746.2|13806.2|13746.2|13799.8|13739.8|0
1628527260000|2021-08-09 16:41:00|13790.2|13730.2|13790.2|13730.2|13790.2|13730.2|13790.2|13730.2|0
1628527320000|2021-08-09 16:42:00|13791.7|13731.7|13791.7|13731.7|13791.7|13731.7|13791.7|13731.7|0
1628527360000|2021-08-09 16:42:40|13790.2|13730.2|13790.2|13730.2|13790.2|13730.2|13790.2|13730.2|0
1628527470000|2021-08-09 16:44:30|||||||||1
1628527480000|2021-08-09 16:44:40|||||||||1
1628527570000|2021-08-09 16:46:10|13790.3|13730.3|13792.3|13732.3|13792.3|13732.3|13790.3|13730.3|1
1628527620000|2021-08-09 16:47:00|13792.8|13732.8|13792.8|13732.8|13792.8|13732.8|13792.8|13732.8|0
1628527840000|2021-08-09 16:50:40|13790.3|13730.3|13790.3|13730.3|13790.3|13730.3|13790.3|13730.3|0
1628527940000|2021-08-09 16:52:20|||||||||1
1628528150000|2021-08-09 16:55:50|13789.3|13729.3|13790.3|13730.3|13790.3|13730.3|13787.8|13727.8|0
1628528220000|2021-08-09 16:57:00|13787.8|13727.8|13787.8|13727.8|13787.8|13727.8|13787.8|13727.8|1
1628528420000|2021-08-09 17:00:20|||||||||1
1628528450000|2021-08-09 17:00:50|13784.3|13724.3|13782.8|13722.8|13784.3|13724.3|13781.8|13721.8|0
1628528790000|2021-08-09 17:06:30|13784.8|13724.8|13791.3|13731.3|13791.3|13731.3|13784.8|13724.8|0
1628528800000|2021-08-09 17:06:40|13793.8|13733.8|13787.8|13747.8|13793.8|13747.8|13787.8|13733.8|0
1628528900000|2021-08-09 17:08:20|||||||||1
1628529020000|2021-08-09 17:10:20|||||||||1
1628529360000|2021-08-09 17:16:00|13787.9|13747.9|13787.9|13747.9|13787.9|13747.9|13787.9|13747.9|0
1628529370000|2021-08-09 17:16:10|||||||||1
1628529480000|2021-08-09 17:18:00|13790.4|13750.4|13789.3|13749.3|13790.4|13750.4|13789.3|13749.3|0
1628529490000|2021-08-09 17:18:10|13787.9|13747.9|13787.9|13747.9|13787.9|13747.9|13787.9|13747.9|0
1628529750000|2021-08-09 17:22:30|13786.4|13746.4|13784.4|13744.4|13786.4|13746.4|13784.4|13744.4|2
1628529850000|2021-08-09 17:24:10|||||||||1
1628529870000|2021-08-09 17:24:30|13774.3|13750.3|13774.3|13750.3|13774.3|13750.3|13774.3|13750.3|0
1628529880000|2021-08-09 17:24:40|13772.9|13748.9|13772.9|13748.9|13772.9|13748.9|13772.9|13748.9|0
1628529890000|2021-08-09 17:24:50|13782.9|13742.9|13782.9|13742.9|13782.9|13742.9|13782.9|13742.9|2
1628529910000|2021-08-09 17:25:10|13784.4|13744.4|13784.4|13744.4|13784.4|13744.4|13784.4|13744.4|1
1628529920000|2021-08-09 17:25:20|13782.9|13742.9|13794.9|13734.9|13794.9|13742.9|13782.9|13733.9|1
1628529930000|2021-08-09 17:25:30|13793.9|13733.9|13793.9|13733.9|13793.9|13733.9|13793.9|13733.9|0
1628530050000|2021-08-09 17:27:30|13797.4|13737.4|13797.4|13737.4|13797.4|13737.4|13797.4|13737.4|0
1628530080000|2021-08-09 17:28:00|13786.4|13746.4|13797.4|13737.4|13797.4|13746.4|13786.4|13737.4|0
1628530090000|2021-08-09 17:28:10|13798.9|13738.9|13798.9|13738.9|13798.9|13738.9|13798.9|13738.9|0
1628530140000|2021-08-09 17:29:00|13787.9|13747.9|13768.9|13708.9|13787.9|13749.4|13766.9|13708.9|2
1628530160000|2021-08-09 17:29:20|13754.9|13694.9|13715.9|13675.9|13754.9|13694.9|13710.4|13675.9|5
1628530170000|2021-08-09 17:29:30|13701.4|13677.4|13689.5|13665.5|13702.9|13677.4|13685.5|13642.9|8
1628530180000|2021-08-09 17:29:40|13675|13651|13668.5|13644.5|13678.5|13651|13660|13635.5|4
1628530190000|2021-08-09 17:29:50|13675.5|13635.5|13674.5|13634.5|13675.5|13644.5|13668.5|13634.5|5
1628530200000|2021-08-09 17:30:00|13671.5|13631.5|13682.5|13622.5|13684|13636.5|13671.5|13622.5|1
1628530210000|2021-08-09 17:30:10|13684|13624|13684|13624|13684|13637.5|13673.5|13622.5|0
1628530220000|2021-08-09 17:30:20|13673.5|13633.5|13684|13624|13684|13637.5|13673.5|13622.5|0
1628530230000|2021-08-09 17:30:30|13682.5|13622.5|13675|13635|13684|13637.5|13672.5|13622.5|0
1628530240000|2021-08-09 17:30:40|13676.5|13636.5|13682.5|13622.5|13684|13636.5|13673.5|13622.5|0
1628530250000|2021-08-09 17:30:50|13675|13635|13682.5|13622.5|13685|13635|13673.5|13622.5|0
1628530260000|2021-08-09 17:31:00|13673.5|13633.5|13684|13624|13684|13637.5|13673.5|13622.5|0
1628530270000|2021-08-09 17:31:10|13675|13635|13673.5|13633.5|13685|13636.5|13673.5|13622.5|0
1628530280000|2021-08-09 17:31:20|13684|13624|13684|13624|13684|13637.5|13673.5|13622.5|0
1628530290000|2021-08-09 17:31:30|13682.5|13622.5|13675|13635|13685|13636.5|13673.5|13622.5|0
1628530300000|2021-08-09 17:31:40|13682.5|13622.5|13684|13624|13685.5|13636|13673.5|13622.5|0
1628530310000|2021-08-09 17:31:50|13673.5|13633.5|13675|13635|13684|13635|13673.5|13622.5|0
1628530320000|2021-08-09 17:32:00|13682.5|13622.5|13682.5|13622.5|13684|13635|13673.5|13622.5|0
1628530330000|2021-08-09 17:32:10|13675|13635|13673|13633|13684|13635|13673|13622.5|1
1628530360000|2021-08-09 17:32:40|13670|13646|13671|13647|13672.5|13648.5|13670|13646|0
1628530370000|2021-08-09 17:32:50|13670|13646|13670|13646|13672.5|13648.5|13670|13646|0
1628530380000|2021-08-09 17:33:00|13674|13650|13674|13650|13674|13650|13674|13650|1
1628530610000|2021-08-09 17:36:50|13673|13649|13633.4|13573.4|13673|13649|13633.4|13573.4|15
1628530620000|2021-08-09 17:37:00|13627.4|13567.4|13630.5|13570.5|13630.5|13570.5|13627.4|13567.4|0
1628530630000|2021-08-09 17:37:10|13617|13577|13683|13623|13683|13623|13604|13565.9|3
1628530640000|2021-08-09 17:37:20|13687|13627|13659|13599|13687|13627|13659|13599|0
1628530650000|2021-08-09 17:37:30|13658|13598|13645.5|13605.5|13658|13605.5|13644|13595|0
1628530660000|2021-08-09 17:37:40|13656.5|13596.5|13655|13595|13656.5|13605.5|13644|13595|0
1628530670000|2021-08-09 17:37:50|13645.5|13605.5|13645.5|13605.5|13656.5|13606.5|13644|13594|0
1628530680000|2021-08-09 17:38:00|13644|13604|13639|13579|13656.5|13605.5|13639|13579|3
1628530690000|2021-08-09 17:38:10|13638|13578|13640.5|13580.5|13648|13588|13634.5|13574.5|0
1628530700000|2021-08-09 17:38:20|13639.5|13579.5|13639.5|13579.5|13640.5|13580.5|13639.5|13579.5|0
1628530710000|2021-08-09 17:38:30|13627.6|13567.6|13594.5|13534.5|13627.6|13571.5|13594.5|13534.5|7
1628530720000|2021-08-09 17:38:40|13582.1|13522.1|13589.5|13529.5|13591.5|13531.5|13582.1|13522.1|3
1628530730000|2021-08-09 17:38:50|13592.5|13532.5|13589.5|13529.5|13592.5|13532.5|13589.5|13529.5|0
1628530800000|2021-08-09 17:40:00|||||||||1
1628530910000|2021-08-09 17:41:50|13578.5|13554.5|13608.5|13548.5|13608.5|13554.5|13578.5|13548.5|0
1628530930000|2021-08-09 17:42:10|||||||||1
1628530990000|2021-08-09 17:43:10|13597.5|13557.5|13599|13559|13599|13559|13597.5|13557.5|0
1628531110000|2021-08-09 17:45:10|13599.5|13559.5|13599.5|13559.5|13599.5|13559.5|13599.5|13559.5|0
1628531280000|2021-08-09 17:48:00|||||||||1
1628531300000|2021-08-09 17:48:20|13599|13559|13599|13559|13599|13559|13599|13559|2
1628531350000|2021-08-09 17:49:10|13611.5|13551.5|13611.5|13551.5|13611.5|13551.5|13611.5|13551.5|1
1628531510000|2021-08-09 17:51:50|13611|13551|13611|13551|13611|13551|13611|13551|2
1628531620000|2021-08-09 17:53:40|13610.6|13550.6|13609.6|13549.6|13610.6|13550.6|13609.6|13549.6|1
1628531650000|2021-08-09 17:54:10|13610.6|13550.6|13581.6|13557.6|13610.6|13557.6|13580.1|13550.6|0
1628531660000|2021-08-09 17:54:20|13590.6|13550.6|13587.1|13527.1|13590.6|13550.6|13587.1|13527.1|2
1628531680000|2021-08-09 17:54:40|13588.1|13528.1|13545.1|13521.1|13588.1|13540|13544.1|13520.1|3
1628531690000|2021-08-09 17:54:50|13544.1|13520.1|13555.6|13515.6|13555.6|13520.1|13544.1|13515.6|1
1628531700000|2021-08-09 17:55:00|13583.1|13523.1|13590.6|13530.6|13590.6|13530.6|13583.1|13523.1|4
1628531760000|2021-08-09 17:56:00|||||||||1
1628531800000|2021-08-09 17:56:40|13592.6|13532.6|13592.6|13532.6|13592.6|13532.6|13592.6|13532.6|0
1628531850000|2021-08-09 17:57:30|13586.5|13526.5|13579.1|13519.1|13586.5|13526.5|13579.1|13519.1|0
1628531860000|2021-08-09 17:57:40|13580.1|13520.1|13580.1|13520.1|13580.1|13520.1|13580.1|13520.1|0
1628531900000|2021-08-09 17:58:20|13581.1|13521.1|13582.6|13522.6|13582.6|13522.6|13581.1|13521.1|0
1628531940000|2021-08-09 17:59:00|||||||||3
1628531970000|2021-08-09 17:59:30|13581.1|13521.1|13579.1|13519.1|13581.1|13521.1|13579.1|13519.1|2
1628531980000|2021-08-09 17:59:40|13582.1|13522.1|13579.6|13519.6|13582.1|13522.1|13579.6|13519.6|0
1628531990000|2021-08-09 17:59:50|13582.6|13522.6|13587.1|13527.1|13587.1|13527.1|13582.6|13522.6|1
1628596800000|2021-08-10 12:00:00|13698.9|13638.9|13683.9|13623.9|13698.9|13638.9|13677.4|13617.4|5
1628596820000|2021-08-10 12:00:20|13696.6|13636.6|13733.9|13673.9|13733.9|13673.9|13696.6|13636.6|0
1628596830000|2021-08-10 12:00:30|13755.4|13695.4|13781.4|13721.4|13781.4|13721.4|13755.4|13695.4|3
1628596840000|2021-08-10 12:00:40|13787.3|13727.3|13801.4|13741.4|13801.4|13741.4|13787.3|13727.3|0
1628596850000|2021-08-10 12:00:50|13798.9|13738.9|13798.9|13738.9|13798.9|13738.9|13798.9|13738.9|0
1628597050000|2021-08-10 12:04:10|||||||||1
1628597170000|2021-08-10 12:06:10|13783.9|13723.9|13783.9|13723.9|13783.9|13723.9|13783.9|13723.9|0
1628597230000|2021-08-10 12:07:10|13763.9||13763.9||13763.9||13763.9||0
1628597360000|2021-08-10 12:09:20|13772|13712|13772|13712|13772|13712|13772|13712|1
1628597490000|2021-08-10 12:11:30|13763.9|13723.9|13767|13727|13767|13736.9|13757.9|13723.9|2
1628597540000|2021-08-10 12:12:20|13768.5|13728.5|13767|13727|13768.5|13728.5|13767|13727|1
1628597750000|2021-08-10 12:15:50|13772.1|13712.1|13763.9|13703.9|13772.1|13712.1|13763.9|13703.9|1
1628597760000|2021-08-10 12:16:00|13768.5|13708.5|13768.5|13708.5|13768.5|13708.5|13768.5|13708.5|0
1628597830000|2021-08-10 12:17:10|13760.9|13700.9|13760.9|13700.9|13760.9|13700.9|13760.9|13700.9|0
1628598010000|2021-08-10 12:20:10|13762.4|13702.4|13762.4|13702.4|13762.4|13702.4|13762.4|13702.4|0
1628598020000|2021-08-10 12:20:20|13765.4|13705.4|13769.9|13709.9|13769.9|13709.9|13765.4|13705.4|0
1628598030000|2021-08-10 12:20:30|13729|13705|13729|13705|13729|13705|13729|13705|1
1628598040000|2021-08-10 12:20:40|13731|13707|13768.4|13708.4|13769.9|13709.9|13731|13706.5|1
1628598050000|2021-08-10 12:20:50|13766.5|13706.5|13768.4|13708.4|13769.9|13709.9|13766.5|13706.5|0
1628598060000|2021-08-10 12:21:00|13767.4|13707.4|13766.5|13706.5|13770.9|13710.9|13766.5|13706.5|0
1628598070000|2021-08-10 12:21:10|13767.4|13707.4|13767.4|13707.4|13767.4|13707.4|13767.4|13707.4|1
1628598220000|2021-08-10 12:23:40|13766.5|13706.5|13764.9|13704.9|13766.5|13706.5|13764.9|13704.9|0
1628598300000|2021-08-10 12:25:00|13765|13705|13765|13705|13765|13705|13765|13705|0
1628598700000|2021-08-10 12:31:40|13761.1|13701.1|13761.1|13701.1|13762|13702|13759.5|13699.5|3
1628598710000|2021-08-10 12:31:50|13762|13702|13762|13702|13762|13702|13761.1|13701.1|0
1628598760000|2021-08-10 12:32:40|13761.1|13701.1|13761.1|13701.1|13761.1|13701.1|13761.1|13701.1|2
1628598770000|2021-08-10 12:32:50|13762|13702|13762|13702|13762|13702|13762|13702|0
1628598820000|2021-08-10 12:33:40|13761.1|13701.1|13761.1|13701.1|13761.1|13701.1|13761.1|13701.1|0
1628598840000|2021-08-10 12:34:00|13759.5|13699.5|13759.5|13699.5|13759.5|13699.5|13759.5|13699.5|0
1628598870000|2021-08-10 12:34:30|13759.6|13699.6|13759.6|13699.6|13759.6|13699.6|13759.6|13699.6|0
1628598990000|2021-08-10 12:36:30|13757.6|13697.6|13757.6|13697.6|13757.6|13697.6|13757.6|13697.6|0
1628599000000|2021-08-10 12:36:40|13755.7|13695.7|13755.7|13695.7|13755.7|13695.7|13755.7|13695.7|0
1628599030000|2021-08-10 12:37:10|13757.6|13697.6|13757.6|13697.6|13757.6|13697.6|13757.6|13697.6|0
1628599040000|2021-08-10 12:37:20|13756.6|13696.6|13755.7|13695.7|13756.6|13696.6|13755.7|13695.7|1
1628599500000|2021-08-10 12:45:00|13756.7|13696.7|13757.6|13697.6|13757.6|13697.6|13756.7|13696.7|0
1628599570000|2021-08-10 12:46:10|13753.1|13693.1|13751.1|13691.1|13753.1|13693.1|13751.1|13691.1|1
1628599580000|2021-08-10 12:46:20|13749.2|13689.2|13749.2|13689.2|13749.2|13689.2|13749.2|13689.2|1
1628599590000|2021-08-10 12:46:30|13721.1|13661.1|13721.1|13661.1|13721.1|13661.1|13721.1|13661.1|3
1628599660000|2021-08-10 12:47:40|13720.1|13660.1|13709.2|13649.2|13720.1|13660.1|13709.2|13649.2|1
1628599750000|2021-08-10 12:49:10|13708.2|13648.2|13706.7|13646.7|13708.2|13648.2|13706.7|13646.7|0
1628599930000|2021-08-10 12:52:10|13705.7|13645.7|13704.2|13644.2|13706.7|13646.7|13704.2|13644.2|0
1628600100000|2021-08-10 12:55:00|13705.7|13645.7|13705.7|13645.7|13705.7|13645.7|13705.7|13645.7|0
1628600290000|2021-08-10 12:58:10|13702.7|13642.7|13702.7|13642.7|13702.7|13642.7|13702.7|13642.7|0
1628601010000|2021-08-10 13:10:10|13701.7|13641.7|13692.7|13632.7|13701.7|13641.7|13692.7|13632.7|0
1628601020000|2021-08-10 13:10:20|13685.2|13625.2|13685.2|13625.2|13685.2|13625.2|13685.2|13625.2|0
1628601320000|2021-08-10 13:15:20|13682.7|13622.7|13681.8|13621.8|13682.7|13622.7|13681.8|13621.8|1
1628601330000|2021-08-10 13:15:30|13680.2|13620.2|13680.2|13620.2|13680.2|13620.2|13680.2|13620.2|0
1628601420000|2021-08-10 13:17:00|13675.2|13635.2|13675.2|13635.2|13675.2|13635.2|13675.2|13635.2|0
1628601430000|2021-08-10 13:17:10|13685.9|13645.9|13704.7|13644.7|13704.7|13645.9|13685.9|13640.2|1
1628601440000|2021-08-10 13:17:20|13708.7|13648.7|13725.2|13665.2|13725.2|13665.2|13708.7|13648.7|2
1628601450000|2021-08-10 13:17:30|13729.1|13669.1|13760.2|13700.2|13761.2|13701.2|13727.7|13667.7|5
1628601460000|2021-08-10 13:17:40|13761.2|13701.2|13724.3|13664.3|13765.2|13705.2|13716.8|13656.8|0
1628601470000|2021-08-10 13:17:50|13723.7|13663.7|13725.2|13665.2|13726.2|13666.2|13706.2|13646.2|0
1628601480000|2021-08-10 13:18:00|13723.7|13663.7|13695.2|13635.2|13726.2|13666.2|13695.2|13635.2|0
1628601490000|2021-08-10 13:18:10|13707.2|13647.2|13702.7|13642.7|13707.2|13647.2|13702.7|13642.7|0
1628601520000|2021-08-10 13:18:40|13704.7|13644.7|13705.2|13645.2|13706.2|13646.2|13704.7|13644.7|0
1628601540000|2021-08-10 13:19:00|13706.8|13646.8|13714.3|13654.3|13719.3|13659.3|13706.8|13646.8|0
1628601550000|2021-08-10 13:19:10|13712.7|13652.7|13714.3|13654.3|13716.8|13656.8|13712.7|13652.7|0
1628601600000|2021-08-10 13:20:00|13715.2|13655.2|13717.7|13657.7|13717.7|13657.7|13715.2|13655.2|0
1628601610000|2021-08-10 13:20:10|13719.3|13659.3|13719.3|13659.3|13719.3|13659.3|13719.3|13659.3|0
1628601660000|2021-08-10 13:21:00|13722.2|13662.2|13722.2|13662.2|13722.2|13662.2|13722.2|13662.2|0
1628601670000|2021-08-10 13:21:10|13726.8|13666.8|13765.2|13705.2|13765.2|13705.2|13726.8|13666.8|0
1628601680000|2021-08-10 13:21:20|13764.3|13704.3|13764.3|13704.3|13764.3|13704.3|13764.3|13704.3|0
1628601720000|2021-08-10 13:22:00|13731.8|13671.8|13704.3|13644.3|13734.3|13674.3|13704.3|13644.3|1
1628601730000|2021-08-10 13:22:10|13703.3|13643.3|13739.3|13679.3|13739.3|13679.3|13701.8|13641.8|0
1628601740000|2021-08-10 13:22:20|13740.2|13680.2|13744.3|13684.3|13744.3|13684.3|13735.2|13675.2|0
1628601750000|2021-08-10 13:22:30|13741.4|13681.4|13736.8|13676.8|13741.4|13681.4|13731.8|13671.8|0
1628601780000|2021-08-10 13:23:00|13735.8|13675.8|13735.8|13675.8|13735.8|13675.8|13735.8|13675.8|0
1628601790000|2021-08-10 13:23:10|13734.3|13674.3|13739.3|13679.3|13739.3|13679.3|13734.3|13674.3|0
1628601910000|2021-08-10 13:25:10|13734.3|13674.3|13734.3|13674.3|13734.3|13674.3|13731.8|13671.8|0
1628601970000|2021-08-10 13:26:10|13736.8|13676.8|13736.8|13676.8|13736.8|13676.8|13736.8|13676.8|0
1628602010000|2021-08-10 13:26:50|13734.3|13674.3|13734.3|13674.3|13734.3|13674.3|13734.3|13674.3|1
1628602040000|2021-08-10 13:27:20|13736.8|13676.8|13736.8|13676.8|13736.8|13676.8|13736.8|13676.8|0
1628602050000|2021-08-10 13:27:30|13734.8|13674.8|13731.8|13671.8|13734.8|13674.8|13731.8|13671.8|0
1628602060000|2021-08-10 13:27:40|||||||||1
1628602110000|2021-08-10 13:28:30|13734.3|13674.3|13734.3|13674.3|13734.3|13674.3|13734.3|13674.3|0
1628602130000|2021-08-10 13:28:50|13732.3|13672.3|13729.3|13669.3|13732.3|13672.3|13729.3|13669.3|0
1628602210000|2021-08-10 13:30:10|13730.3|13670.3|13731.8|13671.8|13731.8|13671.8|13730.3|13670.3|1
1628602220000|2021-08-10 13:30:20|13734.3|13674.3|13734.3|13674.3|13734.3|13674.3|13734.3|13674.3|0
1628602230000|2021-08-10 13:30:30|13739.2|13679.2|13741.8|13681.8|13747.8|13687.8|13739.2|13679.2|0
1628602240000|2021-08-10 13:30:40|13739.9|13679.9|13736.8|13676.8|13739.9|13679.9|13736.8|13676.8|0
1628602310000|2021-08-10 13:31:50|13739.3|13679.3|13731.8|13671.8|13739.3|13679.3|13731.8|13671.8|3
1628602320000|2021-08-10 13:32:00|13724.3|13664.3|13724.3|13664.3|13724.3|13664.3|13724.3|13664.3|0
1628602340000|2021-08-10 13:32:20|13721.8|13661.8|13721.8|13661.8|13721.8|13661.8|13721.8|13661.8|0
1628602360000|2021-08-10 13:32:40|13723.3|13663.3|13723.3|13663.3|13723.3|13663.3|13723.3|13663.3|0
1628602450000|2021-08-10 13:34:10|13700.8|13660.8|13723.3|13663.3|13723.3|13663.3|13700.8|13660.8|1
1628602520000|2021-08-10 13:35:20|13721.4|13661.4|13720.4|13660.4|13721.4|13661.4|13720.4|13660.4|2
1628602530000|2021-08-10 13:35:30|13718.9|13658.9|13720.4|13660.4|13723.9|13663.9|13718.9|13658.9|0
1628602540000|2021-08-10 13:35:40|13718.9|13658.9|13718.9|13658.9|13718.9|13658.9|13718.9|13658.9|0
1628602570000|2021-08-10 13:36:10|13713.9|13653.9|13713.9|13653.9|13713.9|13653.9|13713.9|13653.9|0
1628602690000|2021-08-10 13:38:10|13714.9|13654.9|13713.9|13653.9|13714.9|13654.9|13713.9|13653.9|1
1628603030000|2021-08-10 13:43:50|13716.4|13656.4|13713.9|13653.9|13716.4|13656.4|13713.9|13653.9|0
1628603040000|2021-08-10 13:44:00|13716.4|13656.4|13716.4|13656.4|13716.4|13656.4|13716.4|13656.4|0
1628603070000|2021-08-10 13:44:30|13713.9|13653.9|13717.4|13657.4|13717.4|13657.4|13713.9|13653.9|0
1628603130000|2021-08-10 13:45:30|13710.9|13686.9|13724.1|13664.1|13724.1|13686.9|13710.9|13664.1|0
1628603140000|2021-08-10 13:45:40|13716.4|13656.4|13716.4|13656.4|13716.4|13656.4|13716.4|13656.4|0
1628603280000|2021-08-10 13:48:00|13713.9|13653.9|13713.9|13653.9|13713.9|13653.9|13713.9|13653.9|0
1628603430000|2021-08-10 13:50:30|13714.9|13654.9|13717|13657|13717|13657|13714.9|13654.9|1
1628603440000|2021-08-10 13:50:40|13715.5|13655.5|13715.5|13655.5|13715.5|13655.5|13715.5|13655.5|0
1628603490000|2021-08-10 13:51:30|13713|13653|13715.5|13655.5|13718|13658|13713|13653|0
1628603500000|2021-08-10 13:51:40|13718.9|13658.9|13715.5|13655.5|13718.9|13658.9|13715.5|13655.5|0
1628603510000|2021-08-10 13:51:50|13717.4|13657.4|13715.5|13655.5|13718.9|13658.9|13715.5|13655.5|0
1628603530000|2021-08-10 13:52:10|13716.4|13656.4|13708.9|13668.9|13716.4|13668.9|13708.9|13656.4|0
1628603550000|2021-08-10 13:52:30|13718|13658|13718|13658|13718|13658|13718|13658|1
1628603560000|2021-08-10 13:52:40|13716.4|13656.4|13716.4|13656.4|13716.4|13656.4|13716.4|13656.4|0
1628603580000|2021-08-10 13:53:00|13716.5|13656.5|13716.5|13656.5|13716.5|13656.5|13716.5|13656.5|0
1628603650000|2021-08-10 13:54:10|13707.4|13667.4|13707.4|13667.4|13707.4|13667.4|13707.4|13667.4|0
1628603670000|2021-08-10 13:54:30|13709|13669|13709|13669|13709|13669|13709|13669|0
1628603710000|2021-08-10 13:55:10|13718|13658|13718|13658|13718|13658|13718|13658|0
1628603720000|2021-08-10 13:55:20|13708.5|13684.5|13708.5|13684.5|13708.5|13684.5|13708.5|13684.5|0
1628603730000|2021-08-10 13:55:30|13704|13664|13719|13659|13721.5|13664|13704|13655.9|1
1628603860000|2021-08-10 13:57:40|13719.9|13659.9|13719.9|13659.9|13719.9|13659.9|13719.9|13659.9|0
1628603880000|2021-08-10 13:58:00|13721.5|13661.5|13721.5|13661.5|13721.5|13661.5|13721.5|13661.5|0
1628603890000|2021-08-10 13:58:10|13724.5|13664.5|13724.5|13664.5|13724.5|13664.5|13724.5|13664.5|0
1628603930000|2021-08-10 13:58:50|13720.5|13660.5|13716.5|13656.5|13721.5|13661.5|13716.5|13656.5|0
1628603940000|2021-08-10 13:59:00|13721.5|13661.5|13719|13659|13721.5|13661.5|13716.5|13656.5|0
1628603960000|2021-08-10 13:59:20|13711.9|13671.9|13711.9|13671.9|13711.9|13671.9|13711.9|13671.9|0
1628603970000|2021-08-10 13:59:30|13719.5|13679.5|13719.5|13679.5|13719.5|13679.5|13719.5|13679.5|0
1628604000000|2021-08-10 14:00:00|13727.9|13703.9|13751.5|13691.5|13763.4|13703.9|13727.9|13691.5|4
1628604010000|2021-08-10 14:00:10|13750.5|13690.5|13750.5|13690.5|13750.5|13690.5|13750.5|13690.5|0
1628604050000|2021-08-10 14:00:50|13752.5|13692.5|13759|13699|13759|13699|13752.5|13692.5|0
1628604120000|2021-08-10 14:02:00|13760|13700|13760|13700|13760|13700|13760|13700|1
1628604430000|2021-08-10 14:07:10|13760.9|13700.9|13759|13699|13761.9|13701.9|13759|13699|1
1628604440000|2021-08-10 14:07:20|13760.9|13700.9|13760|13700|13760.9|13700.9|13759|13699|0
1628604450000|2021-08-10 14:07:30|13759|13699|13760.9|13700.9|13760.9|13700.9|13759|13699|1
1628604480000|2021-08-10 14:08:00|13761.9|13701.9|13763.4|13703.4|13763.4|13703.4|13761.9|13701.9|0
1628604540000|2021-08-10 14:09:00|13763.5|13703.5|13766|13706|13766|13706|13763.5|13703.5|0
1628604590000|2021-08-10 14:09:50|13768.5|13708.5|13768.5|13708.5|13768.5|13708.5|13768.5|13708.5|0
1628604660000|2021-08-10 14:11:00|13770|13710|13770|13710|13770|13710|13770|13710|0
1628604760000|2021-08-10 14:12:40|13759|13719|13759|13719|13759|13719|13759|13719|0
1628605120000|2021-08-10 14:18:40|13771|13711|13775.6|13715.6|13775.6|13715.6|13771|13711|0
1628605250000|2021-08-10 14:20:50|13762.4|13738.4|13770.1|13746.1|13770.1|13746.1|13762.4|13738.4|3
1628605260000|2021-08-10 14:21:00|13799.6|13739.6|13799.6|13739.6|13799.6|13739.6|13799.6|13739.6|8
1628605290000|2021-08-10 14:21:30|13793.1|13753.1|13833.1|13773.1|13833.1|13773.1|13786|13753.1|1
1628605310000|2021-08-10 14:21:50|13819|13795|13819|13795|13819|13795|13819|13795|0
1628605320000|2021-08-10 14:22:00|13826.6|13802.6|13826.6|13802.6|13826.6|13802.6|13826.6|13802.6|1
1628605330000|2021-08-10 14:22:10|13829.1|13805.1|13838.1|13798.1|13838.1|13805.1|13829.1|13798.1|5
1628605340000|2021-08-10 14:22:20|13839.6|13799.6|13867.1|13807.1|13867.1|13807.1|13839.6|13799.6|3
1628605350000|2021-08-10 14:22:30|13869|13809|13875.6|13815.6|13875.6|13815.6|13869|13809|0
1628605360000|2021-08-10 14:22:40|13868.5|13828.5|13915.6|13855.6|13915.6|13855.6|13866|13819.6|4
1628605390000|2021-08-10 14:23:10|13891.7|13867.7|13880.2|13820.2|13891.7|13867.7|13866.1|13806.1|1
1628605410000|2021-08-10 14:23:30|||||||||1
1628605460000|2021-08-10 14:24:20|13876.1|13816.1|13882.1|13822.1|13882.1|13822.1|13876.1|13816.1|1
1628605470000|2021-08-10 14:24:30|13883.6|13823.6|13886.1|13826.1|13891.1|13831.1|13878.6|13818.6|1
1628605480000|2021-08-10 14:24:40|13878.6|13818.6|13891.1|13831.1|13891.1|13831.1|13878.6|13818.6|3
1628605490000|2021-08-10 14:24:50|13893.6|13833.6|13887.1|13827.1|13893.6|13833.6|13887.1|13827.1|0
1628605500000|2021-08-10 14:25:00|13888.6|13828.6|13888.6|13828.6|13888.6|13828.6|13888.6|13828.6|2
1628605520000|2021-08-10 14:25:20|13886.1|13826.1|13885.2|13825.2|13887.1|13827.1|13885.2|13825.2|0
1628605550000|2021-08-10 14:25:50|13886.1|13826.1|13886.1|13826.1|13886.1|13826.1|13886.1|13826.1|0
1628605570000|2021-08-10 14:26:10|13869.3|13829.3|13869.3|13829.3|13869.3|13829.3|13869.3|13829.3|0
1628605580000|2021-08-10 14:26:20|13860.2|13820.2|13868.4|13828.4|13886.1|13828.4|13860.2|13820.2|1
1628605590000|2021-08-10 14:26:30|13857.7|13817.7|13886.1|13826.1|13886.1|13826.1|13857.7|13817.7|3
1628605630000|2021-08-10 14:27:10|13885.2|13825.2|13885.2|13825.2|13885.2|13825.2|13885.2|13825.2|0
1628605640000|2021-08-10 14:27:20|13871.1|13811.1|13862.1|13822.1|13871.1|13822.1|13862.1|13811.1|1
1628605670000|2021-08-10 14:27:50|13878|13818|13888.6|13848.6|13888.6|13848.6|13878|13818|1
1628605740000|2021-08-10 14:29:00|13891.2|13851.2|13891.2|13851.2|13891.2|13851.2|13891.2|13851.2|0
1628605800000|2021-08-10 14:30:00|||||||||1
1628605860000|2021-08-10 14:31:00|13869.6|13809.6|13873.1|13813.1|13873.1|13813.1|13869.6|13809.6|2
1628605870000|2021-08-10 14:31:10|13874.6|13814.6|13874.6|13814.6|13874.6|13814.6|13874.6|13814.6|0
1628605880000|2021-08-10 14:31:20|13877.1|13817.1|13877.1|13817.1|13877.1|13817.1|13877.1|13817.1|1
1628605990000|2021-08-10 14:33:10|13878.1|13818.1|13879.6|13819.6|13879.6|13819.6|13878.1|13818.1|0
1628606140000|2021-08-10 14:35:40|13880.6|13820.6|13884.6|13824.6|13887.1|13827.1|13880.6|13820.6|2
1628606150000|2021-08-10 14:35:50|13887.1|13827.1|13883.7|13823.7|13887.1|13827.1|13883.7|13823.7|0
1628606200000|2021-08-10 14:36:40|13887.1|13827.1|13887.1|13827.1|13888.1|13828.1|13886.2|13826.2|1
1628606230000|2021-08-10 14:37:10|13887.2|13827.2|13886.2|13826.2|13887.2|13827.2|13886.2|13826.2|1
1628606260000|2021-08-10 14:37:40|13887.2|13827.2|13887.2|13827.2|13887.2|13827.2|13887.2|13827.2|0
1628606270000|2021-08-10 14:37:50|13886.2|13826.2|13886.2|13826.2|13886.2|13826.2|13886.2|13826.2|0
1628606430000|2021-08-10 14:40:30|13887.2|13827.2|13887.2|13827.2|13887.2|13827.2|13887.2|13827.2|1
1628606440000|2021-08-10 14:40:40|13886.2|13826.2|13886.2|13826.2|13886.2|13826.2|13886.2|13826.2|0
1628606600000|2021-08-10 14:43:20|13881.2|13821.2|13881.2|13821.2|13881.2|13821.2|13881.2|13821.2|0
1628606890000|2021-08-10 14:48:10|13883.2|13823.2|13886.2|13826.2|13886.2|13826.2|13883.2|13823.2|0
1628606900000|2021-08-10 14:48:20|13887.2|13827.2|13888.7|13828.7|13888.7|13828.7|13886.2|13826.2|0
1628606950000|2021-08-10 14:49:10|13894.7|13834.7|13898.7|13838.7|13899.7|13839.7|13892.2|13832.2|1
1628606970000|2021-08-10 14:49:30|13897.2|13837.2|13897.2|13837.2|13897.2|13837.2|13897.2|13837.2|0
1628606990000|2021-08-10 14:49:50|13884.1|13860.1|13896.2|13836.2|13896.2|13860.1|13884.1|13836.2|1
1628607010000|2021-08-10 14:50:10|||||||||1
1628607080000|2021-08-10 14:51:20|13882.1|13858.1|13954.7|13894.7|13954.7|13894.7|13882.1|13858.1|4
1628607090000|2021-08-10 14:51:30|13945.7|13921.7|13954.7|13914.7|13954.7|13921.7|13945.7|13914.7|1
1628607100000|2021-08-10 14:51:40|13955.7|13931.7|13967.8|13943.8|13968.8|13944.8|13955.7|13931.7|6
1628607110000|2021-08-10 14:51:50|13968.8|13944.8|14024.3|13984.3|14025.3|13996.6|13968.8|13941.2|23
1628607120000|2021-08-10 14:52:00|14022.8|13982.8|14025.3|13985.3|14025.3|13991.3|14012.3|13982.2|3
1628607130000|2021-08-10 14:52:10|14011.5|13971.5|14025.3|13965.3|14027.8|13980.9|13994.8|13958.6|3
1628607140000|2021-08-10 14:52:20|14026.2|13966.2|14026.2|13966.2|14026.2|13966.2|14026.2|13966.2|6
1628607170000|2021-08-10 14:52:50|14022.2|13962.2|14022.2|13962.2|14022.2|13962.2|14022.2|13962.2|0
1628607260000|2021-08-10 14:54:20|14021.2|13961.2|14021.2|13961.2|14021.2|13961.2|14021.2|13961.2|1
1628607300000|2021-08-10 14:55:00|14022.2|13962.2|14024.7|13964.7|14026.2|13966.2|14022.2|13962.2|0
1628607330000|2021-08-10 14:55:30|||||||||10
1628607400000|2021-08-10 14:56:40|14002.8|13978.8|13999.8|13975.8|14002.8|13978.8|13999.8|13975.8|0
1628607410000|2021-08-10 14:56:50|||||||||2
1628607420000|2021-08-10 14:57:00|||||||||4
1628607430000|2021-08-10 14:57:10|14024.7|13964.7|14024.7|13964.7|14024.7|13964.7|14024.7|13964.7|4
1628607440000|2021-08-10 14:57:20|13948.7|13888.7|13995.3|13935.3|13995.3|13935.3|13948.7|13888.7|10
1628607450000|2021-08-10 14:57:30|13994.3|13934.3|13994.3|13934.3|13994.3|13934.3|13994.3|13934.3|1
1628607470000|2021-08-10 14:57:50|||||||||1
1628607480000|2021-08-10 14:58:00|13993.3|13933.3|13993.3|13933.3|13993.3|13933.3|13993.3|13933.3|0
1628607510000|2021-08-10 14:58:30|13991.8|13931.8|13991.8|13931.8|13991.8|13931.8|13991.8|13931.8|0
1628607520000|2021-08-10 14:58:40|13993.3|13933.3|13993.3|13933.3|13993.3|13933.3|13993.3|13933.3|0
1628607600000|2021-08-10 15:00:00|13990.8|13930.8|13990.8|13930.8|13990.8|13930.8|13990.8|13930.8|0
1628607660000|2021-08-10 15:01:00|13986|13926|13980.3|13920.3|13986|13926|13978.3|13918.3|0
1628607670000|2021-08-10 15:01:10|13980.8|13920.8|13981.8|13921.8|13981.8|13921.8|13978.3|13918.3|2
1628607680000|2021-08-10 15:01:20|13991.8|13931.8|13991.8|13931.8|13991.8|13931.8|13991.8|13931.8|1
1628607710000|2021-08-10 15:01:50|13994.3|13934.3|14004.6|13944.6|14004.6|13944.6|13994.3|13934.3|0
1628607720000|2021-08-10 15:02:00|14018.3|13958.3|14010.3|13970.3|14019.3|13970.3|14010.3|13958.3|0
1628607730000|2021-08-10 15:02:10|14012.8|13972.8|14012.8|13972.8|14012.8|13972.8|14012.8|13972.8|0
1628607740000|2021-08-10 15:02:20|14005.8|13981.8|14026.8|13986.8|14034.3|13987.8|14005.8|13970.3|3
1628607750000|2021-08-10 15:02:30|14026.3|13986.3|14010.3|13970.3|14034.3|13991.8|14010.3|13966.3|0
1628607760000|2021-08-10 15:02:40|14014.9|13974.9|14023.8|13983.8|14034.3|13985.8|13994.8|13967.8|1
1628607770000|2021-08-10 15:02:50|14032.8|13972.8|14032.8|13972.8|14035.3|13985.3|14023.8|13972.8|0
1628607780000|2021-08-10 15:03:00|14025.3|13985.3|14031.3|13971.3|14032.8|13985.3|14022.2|13971.3|0
1628607790000|2021-08-10 15:03:10|14023.8|13983.8|14032.8|13972.8|14033.8|13983.8|14022.2|13971.3|0
1628607800000|2021-08-10 15:03:20|14031.3|13971.3|14032.8|13972.8|14033.8|13983.8|14022.2|13971.3|0
1628607810000|2021-08-10 15:03:30|14031.3|13971.3|14031.3|13971.3|14032.2|13984.7|14022.2|13971.3|0
1628607820000|2021-08-10 15:03:40|14023.8|13983.8|14024.7|13984.7|14024.7|13984.7|14023.8|13983.8|0
1628607840000|2021-08-10 15:04:00|14026.3|13986.3|14026.3|13986.3|14026.3|13986.3|14026.3|13986.3|0
1628607850000|2021-08-10 15:04:10|14022.3|13998.3|14022.3|13998.3|14022.3|13998.3|14022.3|13998.3|6
1628607860000|2021-08-10 15:04:20|14044.7|13984.7|14030.2|14006.2|14044.7|14006.2|14029.2|13984.7|1
1628607870000|2021-08-10 15:04:30|14031.7|14007.7|14044.7|14004.7|14044.7|14010.2|14031.7|14004.7|1
1628607950000|2021-08-10 15:05:50|14043.8|13984.7|14043.8|13983.8|14043.8|13984.7|14043.8|13983.8|6
1628607960000|2021-08-10 15:06:00|14031.8|13971.8|14031.8|13971.8|14031.8|13971.8|14031.8|13971.8|2
1628607970000|2021-08-10 15:06:10|14011.3|13951.3|14033.4|13973.4|14036.3|13976.3|14011.3|13951.3|4
1628607980000|2021-08-10 15:06:20|14032.8|13972.8|14039.7|13979.7|14039.7|13979.7|14032.8|13972.8|0
1628607990000|2021-08-10 15:06:30|14041.3|13981.3|14038.9|13978.9|14044.7|13984.7|14038.9|13978.9|1
1628608000000|2021-08-10 15:06:40|14032.8|13972.8|14012.8|13952.8|14032.8|13972.8|14010.3|13950.3|1
1628608010000|2021-08-10 15:06:50|14031.8|13971.8|14031.8|13971.8|14031.8|13971.8|14031.8|13971.8|0
1628608030000|2021-08-10 15:07:10|||||||||1
1628608060000|2021-08-10 15:07:40|14027|13967|13988.8|13964.8|14027|13967|13988.8|13959.3|0
1628608070000|2021-08-10 15:07:50|13987.9|13963.9|14010.3|13970.3|14010.3|13970.3|13987.9|13963.9|2
1628608140000|2021-08-10 15:09:00|||||||||1
1628608260000|2021-08-10 15:11:00|14016.8|13956.8|14008.8|13968.8|14016.8|13968.8|14008.8|13956.8|3
1628608290000|2021-08-10 15:11:30|14007.8|13967.8|14007.8|13967.8|14007.8|13967.8|14007.8|13967.8|1
1628608470000|2021-08-10 15:14:30|13992.3|13968.3|13992.3|13968.3|13992.3|13968.3|13992.3|13968.3|0
1628608480000|2021-08-10 15:14:40|14004.2|13964.2|14008.8|13968.8|14008.8|13968.8|14004.2|13964.2|1
1628608500000|2021-08-10 15:15:00|14010.3|13970.3|14010.3|13970.3|14010.3|13970.3|14010.3|13970.3|0
1628608630000|2021-08-10 15:17:10|13997.8|13937.8|14016.9|13956.9|14016.9|13956.9|13997.8|13937.8|4
1628608660000|2021-08-10 15:17:40|14004|13964|13997.8|13957.8|14004|13964|13997.8|13957.8|0
1628608730000|2021-08-10 15:18:50|13988.9|13964.9|13997.8|13957.8|13997.8|13964.9|13988.9|13957.8|1
1628608770000|2021-08-10 15:19:30|13988.9|13964.9|13994.8|13954.8|13994.8|13964.9|13988.9|13954.8|0
1628608790000|2021-08-10 15:19:50|13986.3|13926.3|13986.3|13926.3|13986.3|13926.3|13986.3|13926.3|2
1628608850000|2021-08-10 15:20:50|13981.5|13921.5|13973.8|13913.8|13981.5|13921.5|13973.8|13913.8|1
1628608860000|2021-08-10 15:21:00|13961.3|13901.3|13944.8|13884.8|13961.3|13901.3|13937.9|13877.9|1
1628608870000|2021-08-10 15:21:10|13957.9|13897.9|13932.3|13892.3|13971.3|13911.3|13932.3|13892.3|0
1628608910000|2021-08-10 15:21:50|13926.2|13902.2|13929.3|13905.3|13929.3|13905.3|13926.2|13902.2|1
1628608920000|2021-08-10 15:22:00|13931.8|13907.8|13970.9|13910.9|13977.9|13917.9|13931.8|13899.5|3
1628608930000|2021-08-10 15:22:10|13967.9|13907.9|13967.9|13907.9|13967.9|13907.9|13967.9|13907.9|0
1628608950000|2021-08-10 15:22:30|13958.8|13898.8|13958.8|13898.8|13958.8|13898.8|13958.8|13898.8|0
1628608980000|2021-08-10 15:23:00|13957.9|13897.9|13957.9|13897.9|13957.9|13897.9|13957.9|13897.9|0
1628609100000|2021-08-10 15:25:00|13959.8|13899.8|13959.8|13899.8|13959.8|13899.8|13959.8|13899.8|1
1628609130000|2021-08-10 15:25:30|13958.8|13898.8|13957.9|13897.9|13958.8|13898.8|13957.9|13897.9|0
1628609160000|2021-08-10 15:26:00|13954.3|13894.3|13949.8|13889.8|13954.3|13894.3|13949.8|13889.8|4
1628609340000|2021-08-10 15:29:00|13941.8|13881.8|13941.8|13881.8|13941.8|13881.8|13941.8|13881.8|0
1628609370000|2021-08-10 15:29:30|13929.8|13889.8|13929.8|13889.8|13929.8|13889.8|13929.8|13889.8|0
1628609420000|2021-08-10 15:30:20|13934.3|13894.3|13934.3|13894.3|13934.3|13894.3|13934.3|13894.3|0
1628609430000|2021-08-10 15:30:30|13936.8|13896.8|13931.3|13907.3|13936.8|13907.3|13928.8|13896.8|3
1628609440000|2021-08-10 15:30:40|13962.3|13902.3|13962.3|13902.3|13962.3|13902.3|13962.3|13902.3|2
1628609450000|2021-08-10 15:30:50|13958.3|13918.3|13971.8|13931.8|13971.8|13933.4|13954.3|13918.3|1
1628609510000|2021-08-10 15:31:50|13950.8|13890.8|13950.8|13890.8|13950.8|13890.8|13950.8|13890.8|3
1628609520000|2021-08-10 15:32:00|13970.8|13910.8|13970.8|13910.8|13970.8|13910.8|13970.8|13910.8|0
1628609540000|2021-08-10 15:32:20|13962.8|13938.8|13962.8|13938.8|13962.8|13938.8|13962.8|13938.8|1
1628609550000|2021-08-10 15:32:30|13971.3|13947.3|13964.3|13940.3|13971.3|13947.3|13964.3|13940.3|4
1628609560000|2021-08-10 15:32:40|13952.3|13892.3|13952.3|13892.3|13952.3|13892.3|13952.3|13892.3|2
1628609570000|2021-08-10 15:32:50|13954.8|13894.8|13954.8|13894.8|13954.8|13894.8|13954.8|13894.8|0
1628609690000|2021-08-10 15:34:50|13952.9|13892.9|13949.8|13889.8|13953.9|13893.9|13948.9|13888.9|0
1628609800000|2021-08-10 15:36:40|13949.9|13889.9|13949.9|13889.9|13949.9|13889.9|13949.9|13889.9|0
1628609870000|2021-08-10 15:37:50|13922.1|13898.1|13900.9|13876.9|13922.1|13898.1|13900.9|13869.9|1
1628609910000|2021-08-10 15:38:30|13891.4|13831.4|13888.9|13828.9|13891.4|13831.4|13888.9|13828.9|1
1628609920000|2021-08-10 15:38:40|13891.4|13831.4|13868.9|13828.9|13891.4|13831.4|13868.9|13828.9|0
1628609930000|2021-08-10 15:38:50|13891.4|13831.4|13888.9|13828.9|13891.4|13831.4|13888.9|13828.9|1
1628609950000|2021-08-10 15:39:10|13889.9|13829.9|13891.4|13831.4|13891.4|13831.4|13889.9|13829.9|0
1628609960000|2021-08-10 15:39:20|13892.9|13832.9|13909.9|13849.9|13909.9|13849.9|13892.9|13832.9|1
1628609970000|2021-08-10 15:39:30|13912.4|13852.4|13912.4|13852.4|13912.4|13852.4|13912.4|13852.4|0
1628610020000|2021-08-10 15:40:20|13910.8|13850.8|13902.8|13842.8|13911.8|13851.8|13901.8|13841.8|20
1628610030000|2021-08-10 15:40:30|13905.8|13845.8|13916.8|13856.8|13916.8|13856.8|13905.8|13845.8|0
1628610080000|2021-08-10 15:41:20|13915.8|13855.8|13907.4|13847.4|13915.8|13855.8|13904.9|13844.9|0
1628610090000|2021-08-10 15:41:30|13905.8|13845.8|13905.8|13845.8|13905.8|13845.8|13905.8|13845.8|0
1628610100000|2021-08-10 15:41:40|13904.9|13844.9|13905.8|13845.8|13908.3|13848.3|13903.3|13843.3|0
1628610300000|2021-08-10 15:45:00|13906.8|13846.8|13911.3|13851.3|13911.3|13851.3|13906.8|13846.8|0
1628610310000|2021-08-10 15:45:10|13914.3|13854.3|13914.3|13854.3|13914.3|13854.3|13914.3|13854.3|0
1628610410000|2021-08-10 15:46:50|13914.9|13854.9|13914.9|13854.9|13914.9|13854.9|13914.9|13854.9|2
1628610530000|2021-08-10 15:48:50|13913.9|13853.9|13912.4|13852.4|13913.9|13853.9|13912.4|13852.4|0
1628610640000|2021-08-10 15:50:40|13914.9|13854.9|13914.9|13854.9|13914.9|13854.9|13914.9|13854.9|0
1628610650000|2021-08-10 15:50:50|13917.4|13857.4|13917.4|13857.4|13917.4|13857.4|13917.4|13857.4|1
1628610660000|2021-08-10 15:51:00|13918.9|13858.9|13918.9|13858.9|13918.9|13858.9|13918.9|13858.9|0
1628610740000|2021-08-10 15:52:20|13918|13858|13918|13858|13918|13858|13918|13858|0
1628610950000|2021-08-10 15:55:50|13921.4|13861.4|13921.4|13861.4|13921.4|13861.4|13921.4|13861.4|3
1628610990000|2021-08-10 15:56:30|13914.9|13874.9|13909.4|13885.4|13916.4|13885.4|13907.9|13874.9|0
1628611000000|2021-08-10 15:56:40|13922.4|13882.4|13922.4|13882.4|13922.4|13882.4|13922.4|13882.4|2
1628611090000|2021-08-10 15:58:10|13916.4|13892.4|13919.4|13895.4|13926.5|13895.4|13916.4|13884.9|0
1628611100000|2021-08-10 15:58:20|13924.9|13884.9|13926.5|13886.5|13926.5|13895.4|13917.9|13884.9|2
1628611110000|2021-08-10 15:58:30|13919.4|13895.4|13919.4|13895.4|13927.4|13895.4|13919.4|13886.5|0
1628611120000|2021-08-10 15:58:40|13926.5|13886.5|13919.4|13895.4|13927.4|13895.4|13918.5|13886.5|1
1628611130000|2021-08-10 15:58:50|13943.8|13883.8|13951.5|13911.5|13954.9|13911.5|13943.8|13883.8|1
1628611180000|2021-08-10 15:59:40|13954|13914|13956.5|13916.5|13956.5|13916.5|13954|13914|0
1628611190000|2021-08-10 15:59:50|13951|13927|13951|13927|13951|13927|13951|13927|0
1628611200000|2021-08-10 16:00:00|13955.5|13931.5|13966|13942|13982.6|13943.5|13955.5|13916.5|2
1628611210000|2021-08-10 16:00:10|13972.5|13948.5|13998|13958|14003|13969.5|13972.5|13943|5
1628611300000|2021-08-10 16:01:40|||||||||2
1628611330000|2021-08-10 16:02:10|13996.5|13956.5|13996.5|13956.5|13996.5|13956.5|13996.5|13956.5|0
1628611370000|2021-08-10 16:02:50|13968.9|13928.9|13948|13888|13968.9|13928.9|13946.5|13886.5|2
1628611380000|2021-08-10 16:03:00|13946.5|13886.5|13946.5|13886.5|13946.5|13886.5|13946.5|13886.5|0
1628611400000|2021-08-10 16:03:20|13947.4|13887.4|13956.5|13896.5|13956.5|13896.5|13947.4|13887.4|0
1628611430000|2021-08-10 16:03:50|13951.6|13891.6|13942.4|13882.4|13951.6|13891.6|13942.4|13882.4|0
1628611470000|2021-08-10 16:04:30|13922.4||13922.4||13922.4||13922.4||1
1628611540000|2021-08-10 16:05:40|13942.4||13942.4||13942.4||13942.4||5
1628611550000|2021-08-10 16:05:50|||||||||15
1628611570000|2021-08-10 16:06:10|||||||||13
1628611590000|2021-08-10 16:06:30|13942.5|13882.5|13942.5|13882.5|13942.5|13882.5|13942.5|13882.5|8
1628611600000|2021-08-10 16:06:40|||||||||7
1628611620000|2021-08-10 16:07:00|13940.5|13880.5|13940.5|13880.5|13940.5|13880.5|13940.5|13880.5|1
1628611630000|2021-08-10 16:07:10|13937.5|13877.5|13937.5|13877.5|13937.5|13877.5|13937.5|13877.5|0
1628611670000|2021-08-10 16:07:50|13922.5|13882.5|13922.5|13882.5|13922.5|13882.5|13922.5|13882.5|0
1628611720000|2021-08-10 16:08:40|||||||||1
1628611730000|2021-08-10 16:08:50|||||||||1
1628611740000|2021-08-10 16:09:00|||||||||13
1628611780000|2021-08-10 16:09:40|||||||||7
1628611790000|2021-08-10 16:09:50|||||||||6
1628611800000|2021-08-10 16:10:00|||||||||4
1628611850000|2021-08-10 16:10:50|||||||||4
1628611880000|2021-08-10 16:11:20|13934.4|13874.4|13937.5|13877.5|13937.5|13877.5|13934.4|13874.4|2
1628611890000|2021-08-10 16:11:30|13935|13895|13927.9|13903.9|13935|13903.9|13927.9|13895|0
1628611900000|2021-08-10 16:11:40|13930.4|13906.4|13945|13905|13945|13908|13930.4|13905|3
1628612010000|2021-08-10 16:13:30|13946.5|13906.5|13946.5|13906.5|13946.5|13906.5|13946.5|13906.5|0
1628612100000|2021-08-10 16:15:00|||||||||1
1628612110000|2021-08-10 16:15:10|||||||||6
1628612120000|2021-08-10 16:15:20|13939.5|13915.5|13966|13942|13970|13942|13939.5|13915.5|2
1628612130000|2021-08-10 16:15:30|13968|13944|13966|13942|13969.5|13945.5|13966|13942|9
1628612140000|2021-08-10 16:15:40|||||||||7
1628612150000|2021-08-10 16:15:50|||||||||5
1628612190000|2021-08-10 16:16:30|||||||||2
1628612200000|2021-08-10 16:16:40|13972|13948|13972|13948|13972|13948|13972|13948|1
1628612220000|2021-08-10 16:17:00|||||||||1
1628612240000|2021-08-10 16:17:20|||||||||2
1628612360000|2021-08-10 16:19:20|13969.5|13945.5|13969|13909|13969.5|13945.5|13969|13909|9
1628612380000|2021-08-10 16:19:40|13939.5|13915.5|13939.5|13915.5|13939.5|13915.5|13939.5|13915.5|0
1628612400000|2021-08-10 16:20:00|13945.6|13905.6|13945.6|13905.6|13945.6|13905.6|13945.6|13905.6|1
1628612580000|2021-08-10 16:23:00|13946.5|13906.5|13945.6|13905.6|13947.1|13916.5|13939.5|13905.6|1
1628612730000|2021-08-10 16:25:30|13964.6|13904.6|13961.1|13901.1|13964.6|13904.6|13961.1|13901.1|2
1628612740000|2021-08-10 16:25:40|13964.6|13904.6|13971.1|13911.1|13978.6|13918.6|13957.1|13904.6|3
1628612750000|2021-08-10 16:25:50|13961.5|13921.5|13979.6|13939.6|13982.1|13945.1|13961.5|13921.5|0
1628612760000|2021-08-10 16:26:00|13981.1|13941.1|13981.1|13941.1|13981.1|13941.1|13981.1|13941.1|0
1628612780000|2021-08-10 16:26:20|13974.1|13950.1|13974.1|13950.1|13974.1|13950.1|13971.6|13947.6|0
1628612790000|2021-08-10 16:26:30|||||||||2
1628612800000|2021-08-10 16:26:40|||||||||2
1628612810000|2021-08-10 16:26:50|13998.1|13938.1|13987.6|13963.6|13998.1|13963.6|13983|13938.1|6
1628612820000|2021-08-10 16:27:00|13969.2|13945.2|13969.6|13909.6|13971.1|13945.2|13969.2|13909.6|10
1628612850000|2021-08-10 16:27:30|13968.6|13908.6|13966.1|13906.1|13968.6|13908.6|13966.1|13906.1|0
1628612870000|2021-08-10 16:27:50|13963.6|13903.6|13962.7|13902.7|13963.6|13903.6|13962.7|13902.7|0
1628612880000|2021-08-10 16:28:00|13961.1|13901.1|13962.7|13902.7|13963.6|13903.6|13961.1|13901.1|0
1628612890000|2021-08-10 16:28:10|13963.1|13903.1|13966.1|13906.1|13966.1|13906.1|13963.1|13903.1|0
1628612900000|2021-08-10 16:28:20|13944.6|13904.6|13944.6|13904.6|13944.6|13904.6|13944.6|13904.6|0
1628612950000|2021-08-10 16:29:10|13937.6|13913.6|13944.6|13904.6|13944.6|13913.6|13937.6|13904.6|0
1628612980000|2021-08-10 16:29:40|13937.6|13913.6|13969.6|13909.6|13972.1|13916.1|13937.6|13902.4|6
1628612990000|2021-08-10 16:29:50|13954.5|13930.5|13967.6|13943.6|13969.1|13943.6|13954.5|13929.1|1
1628613000000|2021-08-10 16:30:00|13975.1|13951.1|13977|13953|13977|13953|13975.1|13951.1|4
1628613010000|2021-08-10 16:30:10|13983.2|13959.2|13983.2|13959.2|13983.2|13959.2|13983.2|13959.2|0
1628613030000|2021-08-10 16:30:30|13981.6|13957.6|13981.6|13957.6|13981.6|13957.6|13981.6|13957.6|0
1628613070000|2021-08-10 16:31:10|13983.2|13959.2|13996.2|13956.2|13996.2|13966.1|13983.2|13953.1|2
1628613090000|2021-08-10 16:31:30|13993.1|13953.1|13993.1|13953.1|13993.1|13953.1|13993.1|13953.1|0
1628613130000|2021-08-10 16:32:10|13994.6|13954.6|13987.6|13963.6|13994.6|13963.6|13987.6|13954.6|1
1628613140000|2021-08-10 16:32:20|||||||||2
1628613150000|2021-08-10 16:32:30|13999.6|13959.6|13999.6|13959.6|13999.6|13959.6|13999.6|13959.6|2
1628613170000|2021-08-10 16:32:50|||||||||1
1628613180000|2021-08-10 16:33:00|13990.7|13966.7|13990.7|13966.7|13990.7|13966.7|13990.7|13966.7|1
1628613190000|2021-08-10 16:33:10|13987.6|13963.6|13987.6|13963.6|13987.6|13963.6|13987.6|13963.6|2
1628613200000|2021-08-10 16:33:20|||||||||2
1628613210000|2021-08-10 16:33:30|||||||||4
1628613220000|2021-08-10 16:33:40|13990.7|13966.7|13994.1|13970.1|13999.6|13970.1|13990.7|13959.6|2
1628613230000|2021-08-10 16:33:50|13997|13973|14001.6|13977.6|14001.6|13977.6|13997|13973|0
1628613240000|2021-08-10 16:34:00|14009.1|13985.1|14009.1|13985.1|14009.1|13985.1|14009.1|13985.1|2
1628613270000|2021-08-10 16:34:30|14018.1|13978.1|14014.1|13990.1|14018.1|13990.1|14014.1|13978.1|1
1628613290000|2021-08-10 16:34:50|14024.6|13984.6|14024.6|13984.6|14024.6|13984.6|14024.6|13984.6|1
1628613300000|2021-08-10 16:35:00|14017.6|13993.6|14025.6|13965.6|14030.6|13995.1|14017.6|13965.6|2
1628613310000|2021-08-10 16:35:10|14002.1|13962.1|14002.1|13962.1|14002.1|13962.1|14002.1|13962.1|0
1628613520000|2021-08-10 16:38:40|14002.2|13962.2|14002.2|13962.2|14002.2|13962.2|14002.2|13962.2|0
1628613540000|2021-08-10 16:39:00|13996.6|13936.6|13967.2|13907.2|13996.6|13936.6|13967.2|13907.2|1
1628613560000|2021-08-10 16:39:20|13966.2|13906.2|13966.2|13906.2|13966.2|13906.2|13966.2|13906.2|0
1628613570000|2021-08-10 16:39:30|13967.2|13907.2|13967.2|13907.2|13967.2|13907.2|13967.2|13907.2|0
1628613600000|2021-08-10 16:40:00|13967.7|13907.7|13967.2|13907.2|13967.7|13907.7|13964.2|13904.2|4
1628613610000|2021-08-10 16:40:10|13970.2|13910.2|13970.2|13910.2|13970.2|13910.2|13970.2|13910.2|6
1628613620000|2021-08-10 16:40:20|||||||||2
1628613700000|2021-08-10 16:41:40|13967.7|13907.7|13967.7|13907.7|13967.7|13907.7|13967.7|13907.7|0
1628613710000|2021-08-10 16:41:50|13965.8|13905.8|13965.6|13905.6|13965.8|13905.8|13961.8|13901.8|0
1628613720000|2021-08-10 16:42:00|13970.2|13910.2|13970.2|13910.2|13970.2|13910.2|13970.2|13910.2|0
1628613880000|2021-08-10 16:44:40|13972.7|13912.7|13975.2|13915.2|13975.2|13915.2|13972.7|13912.7|0
1628613890000|2021-08-10 16:44:50|13977.7|13917.7|13971.2|13911.2|13977.7|13917.7|13971.2|13911.2|0
1628614330000|2021-08-10 16:52:10|13962.2|13922.2|13962.2|13922.2|13962.2|13922.2|13962.2|13922.2|0
1628614350000|2021-08-10 16:52:30|13965.3|13925.3|13965.3|13925.3|13965.3|13925.3|13965.3|13925.3|0
1628614360000|2021-08-10 16:52:40|13966.2|13926.2|13966.2|13926.2|13966.2|13926.2|13966.2|13926.2|0
1628614530000|2021-08-10 16:55:30|13942.8|13902.8|13933.8|13909.8|13942.8|13909.8|13933.8|13902.8|3
1628614540000|2021-08-10 16:55:40|13942.8|13902.8|13942.8|13902.8|13942.8|13902.8|13942.8|13902.8|0
1628614710000|2021-08-10 16:58:30|13933.8|13909.8|13933.8|13909.8|13933.8|13909.8|13933.8|13909.8|0
1628614730000|2021-08-10 16:58:50|13936.8|13896.8|13947.8|13887.8|13947.8|13896.8|13936.8|13887.8|0
1628614810000|2021-08-10 17:00:10|13936.8|13896.8|13936.8|13896.8|13936.8|13896.8|13936.8|13896.8|0
1628614920000|2021-08-10 17:02:00|13924.9|13900.9|13915.8|13891.8|13924.9|13900.9|13915.8|13891.8|0
1628615180000|2021-08-10 17:06:20|13918.3|13894.3|13936.7|13912.7|13941.3|13912.7|13918.3|13894.3|3
1628615190000|2021-08-10 17:06:30|13938.3|13914.3|13938.3|13914.3|13938.3|13914.3|13938.3|13914.3|0
1628615340000|2021-08-10 17:09:00|||||||||1
1628615360000|2021-08-10 17:09:20|||||||||4
1628615440000|2021-08-10 17:10:40|||||||||3
1628615450000|2021-08-10 17:10:50|||||||||8
1628615460000|2021-08-10 17:11:00|13940.8|13916.8|13940.8|13916.8|13940.8|13916.8|13940.8|13916.8|7
1628615470000|2021-08-10 17:11:10|||||||||3
1628615650000|2021-08-10 17:14:10|13941.8|13917.8|13943.3|13919.3|13943.3|13919.3|13941.8|13917.8|2
1628615660000|2021-08-10 17:14:20|13951|13927|13952.3|13928.3|13962.8|13928.3|13951|13921.3|15
1628615680000|2021-08-10 17:14:40|||||||||8
1628615690000|2021-08-10 17:14:50|||||||||6
1628615740000|2021-08-10 17:15:40|||||||||12
1628615760000|2021-08-10 17:16:00|||||||||2
1628615780000|2021-08-10 17:16:20|||||||||8
1628615800000|2021-08-10 17:16:40|||||||||5
1628615820000|2021-08-10 17:17:00|13961.3|13921.3|13961.3|13921.3|13961.3|13930.3|13954.3|13921.3|0
1628615850000|2021-08-10 17:17:30|13963.8|13923.8|13961.3|13921.3|13963.8|13923.8|13961.3|13921.3|14
1628615880000|2021-08-10 17:18:00|13962.8|13922.8|13962.8|13922.8|13962.8|13922.8|13962.8|13922.8|2
1628615890000|2021-08-10 17:18:10|13963.3|13923.3|13961.3|13921.3|13963.3|13923.3|13961.3|13921.3|2
1628615900000|2021-08-10 17:18:20|13962.3|13922.3|13962.9|13922.9|13963.8|13923.8|13962.3|13922.3|11
1628615910000|2021-08-10 17:18:30|13961.3|13921.3|13962.9|13922.9|13962.9|13922.9|13961.3|13921.3|2
1628615920000|2021-08-10 17:18:40|13961.3|13921.3|13962.9|13922.9|13962.9|13922.9|13961.3|13921.3|14
1628615930000|2021-08-10 17:18:50|13966.3|13926.3|13961.3|13921.3|13966.3|13935.9|13959.9|13921.3|0
1628615940000|2021-08-10 17:19:00|13962.3|13922.3|13962.9|13922.9|13962.9|13922.9|13962.3|13922.3|5
1628615950000|2021-08-10 17:19:10|13961.3|13921.3|13961.3|13921.3|13961.3|13921.3|13961.3|13921.3|0
1628615980000|2021-08-10 17:19:40|13955.8|13931.8|13957.8|13933.8|13957.8|13933.8|13955.8|13931.8|0
1628615990000|2021-08-10 17:19:50|13955.8|13931.8|13957.4|13933.4|13966.3|13933.4|13955.8|13926.3|22
1628616000000|2021-08-10 17:20:00|13955.8|13931.8|13957.4|13933.4|13957.4|13933.4|13955.8|13931.8|2
1628616010000|2021-08-10 17:20:10|13955.8|13931.8|13955.8|13931.8|13957.4|13933.4|13955.8|13931.8|4
1628616020000|2021-08-10 17:20:20|13966.3|13926.3|13957.4|13933.4|13966.3|13933.4|13957.4|13926.3|2
1628616030000|2021-08-10 17:20:30|13955.8|13931.8|13955.8|13931.8|13955.8|13931.8|13955.8|13931.8|0
1628616050000|2021-08-10 17:20:50|13964.8|13924.8|13959.3|13935.3|13964.8|13935.3|13959.3|13924.8|0
1628616060000|2021-08-10 17:21:00|13960.8|13936.8|13960.8|13936.8|13960.8|13936.8|13960.8|13936.8|0
1628616090000|2021-08-10 17:21:30|13961.8|13937.8|13963.3|13939.3|13963.3|13939.3|13961.8|13937.8|29
1628616100000|2021-08-10 17:21:40|||||||||3
1628616150000|2021-08-10 17:22:30|13958.7|13934.7|13962.9|13922.9|13963.8|13934.7|13958.7|13922.9|1
1628616200000|2021-08-10 17:23:20|||||||||2
1628616300000|2021-08-10 17:25:00|13963.8|13923.8|13966.3|13926.3|13966.3|13926.3|13963.8|13923.8|0
1628616340000|2021-08-10 17:25:40|13950.8|13926.8|13964.8|13924.8|13964.8|13926.8|13950.8|13924.8|1
1628616360000|2021-08-10 17:26:00|13966.3|13926.3|13991.3|13951.3|13991.3|13951.3|13966.3|13926.3|4
1628616370000|2021-08-10 17:26:10|||||||||4
1628616420000|2021-08-10 17:27:00|13984.3|13960.3|13985.8|13961.8|13988.3|13964.3|13984.3|13960.3|3
1628616430000|2021-08-10 17:27:10|13987.8|13963.8|13985.8|13961.8|13987.8|13963.8|13985.8|13961.8|6
1628616440000|2021-08-10 17:27:20|||||||||1
1628616450000|2021-08-10 17:27:30|13985.9|13961.9|13985.9|13961.9|13985.9|13961.9|13985.9|13961.9|0
1628616470000|2021-08-10 17:27:50|13988.4|13964.4|13995.9|13971.9|14001.4|13971.9|13988.4|13961.4|4
1628616480000|2021-08-10 17:28:00|13996.8|13972.8|13998.9|13974.9|13998.9|13974.9|13996.8|13972.8|6
1628616490000|2021-08-10 17:28:10|13999.9|13975.9|14019.4|13979.4|14020.4|13980.4|13999.9|13975.9|8
1628616510000|2021-08-10 17:28:30|||||||||1
1628616520000|2021-08-10 17:28:40|14021.4|13997.4|14022.4|13998.4|14022.4|13998.4|14021.4|13997.4|9
1628616530000|2021-08-10 17:28:50|14023.9|13999.9|14023.9|13999.9|14023.9|13999.9|14023.9|13999.9|4
1628616540000|2021-08-10 17:29:00|14013.2|13989.2|14016|13976|14016|13989.2|14013.2|13974.4|3
1628616550000|2021-08-10 17:29:10|14014.4|13974.4|14025.5|14001.5|14026.7|14001.5|14014.4|13974.4|7
1628616560000|2021-08-10 17:29:20|14030|14006|14040.5|14016.5|14041|14016.5|14030|14001|4
1628616570000|2021-08-10 17:29:30|14041.4|14017.4|14042.6|14018.6|14044.5|14020.5|14041.4|14017.4|4
1628616580000|2021-08-10 17:29:40|14044.1|14020.1|14061|14001|14061|14026.5|14044.1|14001|7
1628616590000|2021-08-10 17:29:50|14057.1|13997.1|14052.5|13992.5|14057.1|13997.1|14051|13991|15
1628616600000|2021-08-10 17:30:00|14053.5|13993.5|14043.5|13983.5|14053.5|13993.5|14043.5|13983.5|0
1628616640000|2021-08-10 17:30:40|14048.5|13988.5|14048.5|13988.5|14048.5|13988.5|14048.5|13988.5|0
1628616720000|2021-08-10 17:32:00|14050|13990|14050|13990|14050|13990|14050|13990|7
1628616870000|2021-08-10 17:34:30|14035|13995|14035|13995|14035|13995|14035|13995|0
1628617360000|2021-08-10 17:42:40|14047.5|13987.5|14047.5|13987.5|14047.5|13987.5|14047.5|13987.5|1
1628617510000|2021-08-10 17:45:10|||||||||24
1628617640000|2021-08-10 17:47:20|14040.1|14000.1|14040.1|14000.1|14040.1|14000.1|14040.1|14000.1|0
1628617770000|2021-08-10 17:49:30|14056.9|14016.9|14067.6|14027.6|14067.6|14027.6|14056.9|14016.9|1
1628617780000|2021-08-10 17:49:40|||||||||4
1628617830000|2021-08-10 17:50:30|14060.5|14036.5|14060.5|14036.5|14060.5|14036.5|14060.5|14036.5|0
1628617840000|2021-08-10 17:50:40|14064.6|14040.6|14063.6|14039.6|14067.1|14043.1|14063|14039|2
1628617850000|2021-08-10 17:50:50|14064.6|14040.6|14070|14046|14071.5|14047.5|14063.6|14039.6|4
1628617860000|2021-08-10 17:51:00|14071.5|14047.5|14077|14037|14081|14050|14069|14036|10
1628617870000|2021-08-10 17:51:10|14078|14038|14081.5|14057.5|14081.5|14057.5|14071.5|14037|4
1628617880000|2021-08-10 17:51:20|14086|14026|14086|14026|14086|14026|14086|14026|1
1628617890000|2021-08-10 17:51:30|14077|14037|14077|14037|14077|14037|14077|14037|0
1628617900000|2021-08-10 17:51:40|14086|14026|14077|14037|14086|14037|14077|14026|6
1628617920000|2021-08-10 17:52:00|14086|14026|14077|14037|14086|14037|14077|14026|6
1628617950000|2021-08-10 17:52:30|14089.5|14029.5|14089.5|14029.5|14089.5|14029.5|14089.5|14029.5|0
1628617960000|2021-08-10 17:52:40|||||||||6
1628617980000|2021-08-10 17:53:00|14077|14037|14077|14037|14077|14037|14077|14037|0
1628617990000|2021-08-10 17:53:10|14077.6|14037.6|14080.1|14040.1|14080.1|14040.1|14077.6|14037.6|1
1628618000000|2021-08-10 17:53:20|14089.5|14029.5|14092.6|14032.6|14092.6|14040.1|14078.5|14027.6|7
1628618040000|2021-08-10 17:54:00|14085.1|14045.1|14089.6|14065.6|14089.6|14065.6|14080.9|14045.1|2
1628618050000|2021-08-10 17:54:10|14092.1|14068.1|14091.6|14051.6|14107.3|14072.1|14088.6|14035.6|7
1628618060000|2021-08-10 17:54:20|14104.1|14044.1|14099.1|14059.1|14104.1|14059.1|14096.6|14044.1|7
1628618070000|2021-08-10 17:54:30|14098.6|14074.6|14093.6|14069.6|14099.1|14074.6|14091.1|14056.6|3
1628618080000|2021-08-10 17:54:40|14096.1|14072.1|14098.6|14074.6|14100.6|14074.6|14093.6|14060.6|2
1628618090000|2021-08-10 17:54:50|14096.7|14072.7|14100.6|14060.6|14100.6|14072.7|14096.7|14060.6|2
1628618100000|2021-08-10 17:55:00|14093.6|14069.6|14093.6|14069.6|14098.6|14074.6|14093.6|14069.6|1
1628618110000|2021-08-10 17:55:10|14102.6|14062.6|14099.6|14075.6|14105.6|14075.6|14099.6|14062.6|2
1628618120000|2021-08-10 17:55:20|||||||||20
1628618130000|2021-08-10 17:55:30|14110.6|14050.6|14117.2|14057.2|14117.2|14061.6|14101.6|14050.6|8
1628618140000|2021-08-10 17:55:40|||||||||2
1628618150000|2021-08-10 17:55:50|||||||||2
1628618170000|2021-08-10 17:56:10|14102.2|14062.2|14102.2|14062.2|14102.2|14062.2|14102.2|14062.2|3
1628618180000|2021-08-10 17:56:20|14095.1|14071.1|14095.1|14071.1|14095.1|14071.1|14095.1|14071.1|0
1628618190000|2021-08-10 17:56:30|14096.1|14072.1|14105.1|14081.1|14105.1|14081.1|14096.1|14072.1|2
1628618200000|2021-08-10 17:56:40|14112.6|14088.6|14112.6|14088.6|14112.6|14088.6|14112.6|14088.6|0
1628618210000|2021-08-10 17:56:50|||||||||6
1628618220000|2021-08-10 17:57:00|14112.7|14088.7|14112.7|14088.7|14112.7|14088.7|14112.7|14088.7|5
1628618240000|2021-08-10 17:57:20|14100.2|14076.2|14104.3|14064.3|14104.3|14076.2|14100.2|14064.3|4
1628618250000|2021-08-10 17:57:30|14101.2|14061.2|14101.2|14061.2|14101.2|14061.2|14101.2|14061.2|0
1628618310000|2021-08-10 17:58:30|14098.1|14074.1|14098.1|14074.1|14098.1|14074.1|14098.1|14074.1|0
1628618320000|2021-08-10 17:58:40|14102.7|14078.7|14102.7|14078.7|14102.7|14078.7|14102.7|14078.7|0
1628618330000|2021-08-10 17:58:50|14105.8|14065.8|14105.8|14065.8|14105.8|14065.8|14105.8|14065.8|1
1628618340000|2021-08-10 17:59:00|14101.2|14061.2|14101.2|14061.2|14101.2|14061.2|14101.2|14061.2|0
1628618390000|2021-08-10 17:59:50|14098.2|14038.2|14098.2|14038.2|14098.2|14038.2|14098.2|14038.2|4
1628683200000|2021-08-11 12:00:00|14079.1|14055.1|14080.7|14056.7|14080.7|14056.7|14079.1|14055.1|5
1628683220000|2021-08-11 12:00:20|14079.1|14055.1|14080.5|14040.5|14080.5|14055.1|14079.1|14040.5|4
1628683230000|2021-08-11 12:00:30|14089.6|14029.6|14089.6|14029.6|14089.6|14029.6|14089.6|14029.6|1
1628683240000|2021-08-11 12:00:40|14074.6|14034.6|14071.5|14031.5|14074.6|14037.6|14061.6|14031.5|2
1628683260000|2021-08-11 12:01:00|||||||||1
1628683280000|2021-08-11 12:01:20|14077.1|14037.1|14077.1|14037.1|14077.1|14037.1|14077.1|14037.1|4
1628683290000|2021-08-11 12:01:30|14088|14028|14088|14028|14088|14028|14088|14028|0
1628683310000|2021-08-11 12:01:50|14091.5|14031.5|14091.5|14031.5|14091.5|14031.5|14091.5|14031.5|0
1628683480000|2021-08-11 12:04:40|14069.7|14045.7|14062.6|14038.6|14069.7|14045.7|14062.6|14038.6|3
1628683490000|2021-08-11 12:04:50|14077.7|14017.7|14060.6|14020.6|14077.7|14020.6|14060.6|14017.7|1
1628683510000|2021-08-11 12:05:10|14036|14012|14041.5|14001.5|14041.5|14012|14034.4|14001.5|5
1628683520000|2021-08-11 12:05:20|14043.1|13983.1|14043.1|13983.1|14043.1|13983.1|14043.1|13983.1|7
1628683530000|2021-08-11 12:05:30|||||||||1
1628683590000|2021-08-11 12:06:30|||||||||1
1628683620000|2021-08-11 12:07:00|14013.5|13989.5|14013.5|13989.5|14013.5|13989.5|14013.5|13989.5|2
1628683630000|2021-08-11 12:07:10|||||||||2
1628683640000|2021-08-11 12:07:20|14012.6|13988.6|14010.6|13970.6|14012.6|13988.6|14010.6|13970.6|4
1628683690000|2021-08-11 12:08:10|14013.5|13989.5|14009|13969|14016.8|13989.5|14009|13969|2
1628683780000|2021-08-11 12:09:40|13996|13972|13996|13972|13996|13972|13996|13972|1
1628683790000|2021-08-11 12:09:50|13995.1|13971.1|13996|13972|13996|13972|13995.1|13971.1|2
1628683800000|2021-08-11 12:10:00|14008.4|13948.4|13959.9|13899.9|14008.4|13948.4|13954|13894|4
1628683810000|2021-08-11 12:10:10|13961.5|13901.5|13961.5|13901.5|13961.5|13901.5|13961.5|13901.5|0
1628683830000|2021-08-11 12:10:30|13963.1|13903.1|13963.1|13903.1|13963.1|13903.1|13963.1|13903.1|0
1628683840000|2021-08-11 12:10:40|13942.3|13918.3|13936|13912|13942.3|13918.3|13936|13912|1
1628683850000|2021-08-11 12:10:50|13941.5|13901.5|13941.5|13901.5|13941.5|13901.5|13941.5|13901.5|2
1628683860000|2021-08-11 12:11:00|13949.6|13889.6|13949.6|13889.6|13949.6|13889.6|13949.6|13889.6|2
1628683870000|2021-08-11 12:11:10|13944.6|13884.6|13941.5|13881.5|13944.6|13884.6|13941.5|13881.5|1
1628684080000|2021-08-11 12:14:40|13943.4|13883.4|13934.7|13874.7|13943.4|13912|13934.7|13874.7|2
1628684120000|2021-08-11 12:15:20|13912|13888|13903.1|13863.1|13912|13888|13903.1|13863.1|2
1628684140000|2021-08-11 12:15:40|||||||||1
1628684160000|2021-08-11 12:16:00|||||||||1
1628684320000|2021-08-11 12:18:40|13894.2|13870.2|13890.6|13850.6|13905.6|13870.2|13890.6|13845.6|1
1628684360000|2021-08-11 12:19:20|13894.7|13854.7|13894.7|13854.7|13894.7|13854.7|13894.7|13854.7|0
1628684370000|2021-08-11 12:19:30|13900.6|13860.6|13900.6|13860.6|13909.7|13860.6|13900.6|13849.7|2
1628684420000|2021-08-11 12:20:20|13908.1|13848.1|13908.1|13848.1|13908.1|13848.1|13908.1|13848.1|3
1628684500000|2021-08-11 12:21:40|13896.2|13856.2|13891.5|13851.5|13896.2|13856.2|13891.5|13851.5|0
1628684530000|2021-08-11 12:22:10|13891.6|13851.6|13891.6|13851.6|13891.6|13851.6|13891.6|13851.6|0
1628684560000|2021-08-11 12:22:40|13890.1|13866.1|13927.2|13867.2|13928.1|13881.4|13890.1|13864.7|5
1628684580000|2021-08-11 12:23:00|13925.6|13865.6|13925.6|13865.6|13925.6|13865.6|13925.6|13865.6|0
1628684630000|2021-08-11 12:23:50|13932.2|13872.2|13932.2|13872.2|13932.2|13872.2|13932.2|13872.2|0
1628684640000|2021-08-11 12:24:00|13920.3|13880.3|13905.6|13845.6|13920.3|13880.3|13893.2|13845.6|1
1628684650000|2021-08-11 12:24:10|13904.1|13844.1|13904.1|13844.1|13904.1|13844.1|13904.1|13844.1|0
1628684700000|2021-08-11 12:25:00|13905.6|13845.6|13905.6|13845.6|13905.6|13845.6|13905.6|13845.6|0
1628684770000|2021-08-11 12:26:10|13907.2|13847.2|13908.1|13848.1|13908.1|13848.1|13907.2|13847.2|1
1628684840000|2021-08-11 12:27:20|13899.1|13859.1|13899.1|13859.1|13899.1|13859.1|13899.1|13859.1|0
1628684850000|2021-08-11 12:27:30|13900.6|13860.6|13900.6|13860.6|13900.6|13860.6|13900.6|13860.6|0
1628684900000|2021-08-11 12:28:20|13919.1|13859.1|13918.1|13858.1|13919.1|13859.1|13918.1|13858.1|2
1628684910000|2021-08-11 12:28:30|13916.6|13856.6|13916.6|13856.6|13916.6|13856.6|13916.6|13856.6|0
1628684930000|2021-08-11 12:28:50|||||||||4
1628684940000|2021-08-11 12:29:00|||||||||4
1628684950000|2021-08-11 12:29:10|||||||||8
1628684970000|2021-08-11 12:29:30|||||||||13
1628684990000|2021-08-11 12:29:50|13911.6|13851.6|13911.6|13851.6|13911.6|13851.6|13911.6|13851.6|0
1628685000000|2021-08-11 12:30:00|||||||||10
1628685010000|2021-08-11 12:30:10|||||||||13
1628685020000|2021-08-11 12:30:20|||||||||14
1628685030000|2021-08-11 12:30:30|13913.4|13853.4|13912.2|13872.2|13916.6|13882.1|13906.1|13853.4|5
1628685040000|2021-08-11 12:30:40|13907.2|13867.2|13909.1|13869.1|13911.6|13869.1|13904.1|13851.6|0
1628685150000|2021-08-11 12:32:30|13910|13870|13911.6|13871.6|13911.6|13871.6|13910|13870|1
1628685320000|2021-08-11 12:35:20|13900.8|13876.8|13899.2|13875.2|13900.8|13876.8|13899.2|13875.2|1
1628685330000|2021-08-11 12:35:30|13898.3|13874.3|13903.2|13843.2|13903.2|13874.3|13898.3|13843.2|3
1628685340000|2021-08-11 12:35:40|13892.2|13852.2|13889.1|13849.1|13892.2|13852.2|13889.1|13849.1|0
1628685400000|2021-08-11 12:36:40|13888.2|13848.2|13888.2|13848.2|13888.2|13848.2|13888.2|13848.2|0
1628685640000|2021-08-11 12:40:40|13889.1|13849.1|13889.1|13849.1|13889.1|13849.1|13889.1|13849.1|0
1628685710000|2021-08-11 12:41:50|13888.6|13864.6|13888.6|13864.6|13888.6|13864.6|13888.6|13864.6|0
1628685720000|2021-08-11 12:42:00|13885.5|13861.5|13888.2|13848.2|13888.2|13861.5|13885.5|13848.2|1
1628685940000|2021-08-11 12:45:40|13889.1|13849.1|13890.7|13850.7|13890.7|13850.7|13889.1|13849.1|0
1628685980000|2021-08-11 12:46:20|13889.8|13849.8|13889.8|13849.8|13889.8|13849.8|13889.8|13849.8|0
1628685990000|2021-08-11 12:46:30|13880.8|13856.8|13885.7|13825.7|13885.7|13856.8|13879.3|13825.7|1
1628686430000|2021-08-11 12:53:50|||||||||1
1628686450000|2021-08-11 12:54:10|13884.8|13824.8|13880.7|13820.7|13884.8|13824.8|13880.7|13820.7|2
1628686620000|2021-08-11 12:57:00|||||||||1
1628686650000|2021-08-11 12:57:30|13879.8|13819.8|13879.8|13819.8|13879.8|13819.8|13879.8|13819.8|1
1628686660000|2021-08-11 12:57:40|13875.7|13815.7|13875.7|13815.7|13875.7|13815.7|13875.7|13815.7|0
1628686670000|2021-08-11 12:57:50|13863.2|13803.2|13863.2|13803.2|13863.2|13803.2|13863.2|13803.2|1
1628686780000|2021-08-11 12:59:40|13863.3|13803.3|13863.3|13803.3|13863.3|13803.3|13863.3|13803.3|0
1628686910000|2021-08-11 13:01:50|||||||||1
1628686980000|2021-08-11 13:03:00|13860.8|13800.8|13860.8|13800.8|13860.8|13800.8|13860.8|13800.8|0
1628686990000|2021-08-11 13:03:10|13858.3|13798.3|13858.3|13798.3|13859.2|13799.2|13858.3|13798.3|0
1628687000000|2021-08-11 13:03:20|13845.8|13805.8|13845.8|13805.8|13858.3|13805.8|13845.8|13798.3|0
1628687010000|2021-08-11 13:03:30|13843.3|13803.3|13843.3|13803.3|13845.8|13805.8|13843.3|13803.3|0
1628687340000|2021-08-11 13:09:00|13832.8|13808.8|13829.4|13805.4|13843.3|13810.4|13828.7|13801.7|1
1628687350000|2021-08-11 13:09:10|13820.3|13796.3|13817.8|13793.8|13823.4|13799.4|13817.8|13793.8|6
1628687360000|2021-08-11 13:09:20|13812.8|13788.8|13781.2|13757.2|13818|13788.8|13781.2|13757.2|13
1628687370000|2021-08-11 13:09:30|||||||||2
1628687380000|2021-08-11 13:09:40|||||||||2
1628687390000|2021-08-11 13:09:50|13796.4|13736.4|13789.2|13729.2|13796.4|13736.4|13789.2|13729.2|1
1628687410000|2021-08-11 13:10:10|13791.7|13731.7|13791.7|13731.7|13791.7|13731.7|13791.7|13731.7|0
1628687460000|2021-08-11 13:11:00|13782.7|13742.7|13777.1|13737.1|13791.4|13742.7|13772.4|13724.9|3
1628687470000|2021-08-11 13:11:10|13772.4|13732.4|13772.4|13732.4|13772.4|13732.4|13772.4|13732.4|0
1628687540000|2021-08-11 13:12:20|13767.7|13727.7|13771.4|13711.4|13775.8|13727.7|13767.7|13709.9|3
1628687550000|2021-08-11 13:12:30|13768.3|13708.3|13768.3|13708.3|13768.3|13708.3|13768.3|13708.3|4
1628687690000|2021-08-11 13:14:50|||||||||1
1628687750000|2021-08-11 13:15:50|13753.3|13713.3|13750.9|13726.9|13753.3|13726.9|13750.9|13713.3|1
1628687760000|2021-08-11 13:16:00|13747.8|13723.8|13754.9|13714.9|13754.9|13723.8|13747.8|13714.9|1
1628687770000|2021-08-11 13:16:10|13753.3|13713.3|13753.3|13713.3|13753.3|13713.3|13753.3|13713.3|0
1628687920000|2021-08-11 13:18:40|13783.3|13723.3|13789.9|13729.9|13794.9|13734.9|13783.3|13723.3|5
1628688100000|2021-08-11 13:21:40|13788.3|13728.3|13787.4|13727.4|13788.3|13728.3|13787.4|13727.4|2
1628688170000|2021-08-11 13:22:50|13788.3|13728.3|13789.9|13729.9|13789.9|13729.9|13788.3|13728.3|0
1628688190000|2021-08-11 13:23:10|13799.9|13739.9|13799.9|13739.9|13799.9|13739.9|13799.9|13739.9|0
1628688200000|2021-08-11 13:23:20|||||||||1
1628688230000|2021-08-11 13:23:50|13800.8|13740.8|13786.5|13726.5|13814|13766.3|13786.5|13726.5|2
1628688240000|2021-08-11 13:24:00|13784.9|13724.9|13784.9|13724.9|13784.9|13724.9|13784.9|13724.9|0
1628688420000|2021-08-11 13:27:00|13785.8|13725.8|13785.8|13725.8|13785.8|13725.8|13785.8|13725.8|0
1628688430000|2021-08-11 13:27:10|13785.9|13725.9|13785.9|13725.9|13785.9|13725.9|13785.9|13725.9|0
1628688450000|2021-08-11 13:27:30|13784.9|13724.9|13784.9|13724.9|13784.9|13724.9|13784.9|13724.9|1
1628688730000|2021-08-11 13:32:10|13731.9|13707.9|13787.4|13727.4|13787.4|13727.4|13731.9|13707.9|3
1628688750000|2021-08-11 13:32:30|13790.2|13730.2|13794.9|13734.9|13794.9|13734.9|13790.2|13730.2|0
1628688770000|2021-08-11 13:32:50|||||||||1
1628688800000|2021-08-11 13:33:20|13807.4|13747.4|13813.4|13753.4|13817.4|13757.4|13807.4|13747.4|1
1628688810000|2021-08-11 13:33:30|13814.9|13754.9|13814.9|13754.9|13814.9|13754.9|13814.9|13754.9|0
1628688830000|2021-08-11 13:33:50|13815.9|13755.9|13815.9|13755.9|13815.9|13755.9|13815.9|13755.9|0
1628688900000|2021-08-11 13:35:00|13814|13754|13797.4|13737.4|13818.4|13758.4|13797.4|13737.4|0
1628688990000|2021-08-11 13:36:30|13797.5|13737.5|13797.5|13737.5|13797.5|13737.5|13797.5|13737.5|0
1628689040000|2021-08-11 13:37:20|13792.5|13732.5|13787.5|13727.5|13792.5|13732.5|13787.5|13727.5|1
1628689070000|2021-08-11 13:37:50|13788.4|13728.4|13788.4|13728.4|13788.4|13728.4|13788.4|13728.4|0
1628689080000|2021-08-11 13:38:00|||||||||1
1628689090000|2021-08-11 13:38:10|||||||||1
1628689100000|2021-08-11 13:38:20|13791.2|13731.2|13794.7|13734.7|13797.5|13737.5|13791.2|13731.2|2
1628689110000|2021-08-11 13:38:30|13790|13730|13790|13730|13790|13730|13790|13730|0
1628689140000|2021-08-11 13:39:00|13797.5|13737.5|13797.5|13737.5|13797.5|13737.5|13797.5|13737.5|1
1628689210000|2021-08-11 13:40:10|13795.6|13735.6|13792.5|13732.5|13795.6|13735.6|13792.5|13732.5|0
1628689230000|2021-08-11 13:40:30|13793.4|13733.4|13793.4|13733.4|13793.4|13733.4|13793.4|13733.4|0
1628689330000|2021-08-11 13:42:10|13792.5|13732.5|13790.9|13730.9|13792.5|13732.5|13790.9|13730.9|0
1628689370000|2021-08-11 13:42:50|13788.4|13728.4|13790|13730|13790|13730|13788.4|13728.4|1
1628689380000|2021-08-11 13:43:00|13788.4|13728.4|13788.4|13728.4|13788.4|13728.4|13788.4|13728.4|0
1628689440000|2021-08-11 13:44:00|13785.9|13725.9|13785.9|13725.9|13785.9|13725.9|13785.9|13725.9|1
1628689460000|2021-08-11 13:44:20|13787.8|13727.8|13792.5|13732.5|13792.5|13732.5|13787.8|13727.8|4
1628689580000|2021-08-11 13:46:20|13795.3|13735.3|13800|13740|13800|13740|13795.3|13735.3|0
1628689610000|2021-08-11 13:46:50|13792|13768|13794.5|13770.5|13794.5|13770.5|13792|13768|5
1628689620000|2021-08-11 13:47:00|13795|13735|13795|13735|13795|13735|13795|13735|2
1628689630000|2021-08-11 13:47:10|13793.4|13733.4|13793.4|13733.4|13793.4|13733.4|13793.4|13733.4|0
1628689690000|2021-08-11 13:48:10|13789.4|13729.4|13789.4|13729.4|13789.4|13729.4|13789.4|13729.4|0
1628689720000|2021-08-11 13:48:40|||||||||1
1628689740000|2021-08-11 13:49:00|13791.9|13731.9|13791.9|13731.9|13791.9|13731.9|13791.9|13731.9|0
1628689880000|2021-08-11 13:51:20|13815.9|13775.9|13837.5|13777.5|13843.4|13783.4|13815.9|13775.9|4
1628689890000|2021-08-11 13:51:30|13835.9|13775.9|13835.9|13775.9|13838.4|13778.4|13835.9|13775.9|0
1628689900000|2021-08-11 13:51:40|13838.4|13778.4|13835.9|13775.9|13838.4|13778.4|13835.9|13775.9|1
1628689930000|2021-08-11 13:52:10|13829.7|13789.7|13835.9|13795.9|13835.9|13795.9|13829.7|13789.7|0
1628689980000|2021-08-11 13:53:00|13832.9|13808.9|13843.4|13803.4|13843.4|13808.9|13832.9|13803.4|0
1628690000000|2021-08-11 13:53:20|13839.2|13815.2|13852|13828|13852|13828|13839.2|13815.2|1
1628690010000|2021-08-11 13:53:30|||||||||3
1628690020000|2021-08-11 13:53:40|||||||||2
1628690030000|2021-08-11 13:53:50|||||||||2
1628690040000|2021-08-11 13:54:00|||||||||2
1628690050000|2021-08-11 13:54:10|||||||||2
1628690060000|2021-08-11 13:54:20|||||||||2
1628690070000|2021-08-11 13:54:30|||||||||2
1628690080000|2021-08-11 13:54:40|13852.9|13828.9|13854.5|13830.5|13854.5|13830.5|13852.9|13828.9|7
1628690090000|2021-08-11 13:54:50|||||||||2
1628690100000|2021-08-11 13:55:00|13861|13801|13861|13801|13861|13801|13861|13801|3
1628690110000|2021-08-11 13:55:10|13858.5|13798.5|13847.5|13807.5|13858.5|13807.5|13847.5|13798.5|0
1628690130000|2021-08-11 13:55:30|13846|13806|13839.8|13815.8|13846|13815.8|13839.8|13806|0
1628690140000|2021-08-11 13:55:40|13844.5|13820.5|13844.5|13820.5|13844.5|13820.5|13844.5|13820.5|5
1628690150000|2021-08-11 13:55:50|||||||||2
1628690160000|2021-08-11 13:56:00|||||||||2
1628690170000|2021-08-11 13:56:10|||||||||2
1628690180000|2021-08-11 13:56:20|||||||||2
1628690190000|2021-08-11 13:56:30|||||||||2
1628690200000|2021-08-11 13:56:40|||||||||2
1628690210000|2021-08-11 13:56:50|||||||||2
1628690220000|2021-08-11 13:57:00|13844.1|13804.1|13844.1|13804.1|13844.1|13804.1|13844.1|13804.1|2
1628690230000|2021-08-11 13:57:10|13842.5|13802.5|13842.5|13802.5|13842.5|13802.5|13842.5|13802.5|0
1628690280000|2021-08-11 13:58:00|13848.5|13788.5|13848.5|13788.5|13848.5|13788.5|13848.5|13788.5|0
1628690350000|2021-08-11 13:59:10|13840.5|13816.5|13840.5|13816.5|13840.5|13816.5|13840.5|13816.5|2
1628690360000|2021-08-11 13:59:20|||||||||2
1628690370000|2021-08-11 13:59:30|||||||||2
1628690380000|2021-08-11 13:59:40|||||||||2
1628690390000|2021-08-11 13:59:50|||||||||2
1628690400000|2021-08-11 14:00:00|||||||||4
1628690410000|2021-08-11 14:00:10|13839.5|13815.5|13848.5|13788.5|13848.5|13815.5|13839.5|13788.5|8
1628690700000|2021-08-11 14:05:00|13870.4|13810.4|13863.9|13839.9|13870.4|13841.5|13863.9|13810.4|10
1628690710000|2021-08-11 14:05:10|13873.5|13813.5|13856.9|13796.9|13873.5|13813.5|13856.9|13796.9|2
1628690740000|2021-08-11 14:05:40|13861.9|13801.9|13861.9|13801.9|13861.9|13801.9|13861.9|13801.9|0
1628690810000|2021-08-11 14:06:50|13859.4|13819.4|13859.4|13819.4|13859.4|13819.4|13859.4|13819.4|0
1628690820000|2021-08-11 14:07:00|13855.2|13831.2|13855.2|13831.2|13855.2|13831.2|13855.2|13831.2|0
1628690830000|2021-08-11 14:07:10|13861.4|13837.4|13861.4|13837.4|13861.4|13837.4|13861.4|13837.4|1
1628690940000|2021-08-11 14:09:00|13872.2|13832.2|13872.2|13832.2|13872.2|13832.2|13872.2|13832.2|14
1628690950000|2021-08-11 14:09:10|13873.2|13833.2|13874.7|13834.7|13874.7|13834.7|13873.2|13833.2|1
1628690960000|2021-08-11 14:09:20|13870.5|13846.5|13876.7|13852.7|13876.7|13852.7|13870.5|13846.5|0
1628690970000|2021-08-11 14:09:30|13892.7|13868.7|13905.1|13845.1|13905.1|13868.7|13892.7|13845.1|4
1628690980000|2021-08-11 14:09:40|13879.7|13839.7|13879.7|13839.7|13879.7|13839.7|13879.7|13839.7|0
1628691020000|2021-08-11 14:10:20|13878.8|13838.8|13877.2|13837.2|13878.8|13838.8|13877.2|13837.2|0
1628691190000|2021-08-11 14:13:10|13875.7|13835.7|13875.7|13835.7|13875.7|13835.7|13875.7|13835.7|0
1628691370000|2021-08-11 14:16:10|13870.5|13846.5|13942.3|13882.3|13942.3|13882.3|13870.5|13846.5|19
1628691430000|2021-08-11 14:17:10|13943.2|13883.2|13942.3|13882.3|13944.8|13884.8|13942.3|13882.3|1
1628691450000|2021-08-11 14:17:30|13940.7|13880.7|13938.2|13878.2|13940.7|13880.7|13938.2|13878.2|0
1628691480000|2021-08-11 14:18:00|13939.1|13879.1|13933.2|13893.2|13941.3|13893.2|13931.6|13878.2|0
1628691580000|2021-08-11 14:19:40|13955.7|13915.7|13954.8|13914.8|13955.7|13915.7|13954.8|13914.8|1
1628691610000|2021-08-11 14:20:10|13944.9|13920.9|13941.8|13917.8|13944.9|13920.9|13941.8|13917.8|0
1628691630000|2021-08-11 14:20:30|||||||||3
1628691650000|2021-08-11 14:20:50|||||||||3
1628691660000|2021-08-11 14:21:00|13955.7|13915.7|13965.7|13905.7|13965.7|13915.7|13955.7|13905.7|2
1628691670000|2021-08-11 14:21:10|13967.6|13907.6|13960.1|13920.1|13969.1|13920.1|13960.1|13907.6|6
1628691680000|2021-08-11 14:21:20|13947.1|13923.1|13947.1|13923.1|13947.1|13923.1|13947.1|13923.1|0
1628691700000|2021-08-11 14:21:40|13978.4|13938.4|14014.4|13974.4|14014.4|13974.4|13978.4|13938.4|19
1628691720000|2021-08-11 14:22:00|14007.4|13983.4|14014.4|13974.4|14014.4|13983.4|14007.4|13974.4|0
1628691760000|2021-08-11 14:22:40|14012.9|13972.9|14012.9|13972.9|14012.9|13972.9|14012.9|13972.9|0
1628691790000|2021-08-11 14:23:10|14016|13976|14022.3|13962.3|14022.3|13976|14016|13962.3|1
1628691810000|2021-08-11 14:23:30|14012.9|13952.9|14001.3|13961.3|14012.9|13961.3|13998.8|13952.9|0
1628691840000|2021-08-11 14:24:00|13994.2|13970.2|13994.2|13970.2|13994.2|13970.2|13994.2|13970.2|0
1628691850000|2021-08-11 14:24:10|13995.8|13971.8|13995.8|13971.8|13995.8|13971.8|13995.8|13971.8|0
1628691860000|2021-08-11 14:24:20|14001.3|13961.3|14001.3|13961.3|14001.3|13961.3|14001.3|13961.3|0
1628691870000|2021-08-11 14:24:30|14006.3|13946.3|14006.3|13946.3|14006.3|13946.3|14006.3|13946.3|0
1628691880000|2021-08-11 14:24:40|14007.9|13947.9|14001.3|13961.3|14007.9|13961.3|13998.8|13947.9|0
1628691890000|2021-08-11 14:24:50|14016.3|13956.3|14007.2|13967.2|14016.3|13967.2|14007.2|13956.3|0
1628691900000|2021-08-11 14:25:00|14011.9|13971.9|14020.7|13980.7|14020.7|13980.7|14011.9|13971.9|0
1628691910000|2021-08-11 14:25:10|14021.4|13981.4|14018.2|13978.2|14028.6|13981.4|14018.2|13962.6|14
1628691920000|2021-08-11 14:25:20|14035.7|13975.7|14042.6|13982.6|14042.6|13982.6|14035.7|13975.7|2
1628691940000|2021-08-11 14:25:40|14052.3|13992.3|14057.6|13997.6|14057.6|13997.6|14052.3|13992.3|1
1628691950000|2021-08-11 14:25:50|14061.9|14001.9|14075.4|14015.4|14075.4|14015.4|14061.9|14001.9|0
1628691960000|2021-08-11 14:26:00|14076.9|14016.9|14066.9|14006.9|14081.9|14021.9|14066.9|14006.9|0
1628691990000|2021-08-11 14:26:30|14067.9|14007.9|14072.6|14012.6|14072.6|14012.6|14067.9|14007.9|0
1628692000000|2021-08-11 14:26:40|14077.9|14017.9|14072.6|14012.6|14078.9|14018.9|14072.6|14012.6|2
1628692020000|2021-08-11 14:27:00|14075.7|14015.7|14075.7|14015.7|14075.7|14015.7|14075.7|14015.7|0
1628692030000|2021-08-11 14:27:10|14076.7|14016.7|14079.2|14019.2|14079.2|14019.2|14076.7|14016.7|0
1628692050000|2021-08-11 14:27:30|14081.7|14021.7|14081.4|14021.4|14083.2|14023.2|14081.4|14021.4|1
1628692060000|2021-08-11 14:27:40|14078.2|14018.2|14078.2|14018.2|14078.2|14018.2|14078.2|14018.2|0
1628692110000|2021-08-11 14:28:30|14079.2|14019.2|14082.9|14022.9|14083.9|14023.9|14079.2|14019.2|0
1628692120000|2021-08-11 14:28:40|14083.9|14023.9|14083.9|14023.9|14083.9|14023.9|14083.9|14023.9|0
1628692140000|2021-08-11 14:29:00|14086.4|14026.4|14089.8|14029.8|14089.8|14029.8|14086.4|14026.4|6
1628692150000|2021-08-11 14:29:10|14091.4|14031.4|14093.9|14033.9|14093.9|14033.9|14091.4|14031.4|0
1628692170000|2021-08-11 14:29:30|14093.4|14069.4|14093.4|14069.4|14093.4|14069.4|14093.4|14069.4|2
1628692180000|2021-08-11 14:29:40|||||||||1
1628692220000|2021-08-11 14:30:20|14092.9|14032.9|14097.9|14037.9|14112.4|14088.4|14088.9|14032.9|23
1628692270000|2021-08-11 14:31:10|14098.9|14038.9|14100.4|14040.4|14103.9|14043.9|14098.9|14038.9|0
1628692290000|2021-08-11 14:31:30|14102.9|14042.9|14102|14042|14102.9|14042.9|14102|14042|0
1628692300000|2021-08-11 14:31:40|14100.4|14040.4|14100.4|14040.4|14100.4|14040.4|14100.4|14040.4|0
1628692340000|2021-08-11 14:32:20|||||||||1
1628692380000|2021-08-11 14:33:00|14100.5|14040.5|14100.5|14040.5|14100.5|14040.5|14100.5|14040.5|0
1628692410000|2021-08-11 14:33:30|14099.5|14039.5|14098|14038|14099.5|14039.5|14098|14038|0
1628692430000|2021-08-11 14:33:50|14095.5|14035.5|14093|14033|14095.5|14035.5|14093|14033|0
1628692440000|2021-08-11 14:34:00|14095.5|14035.5|14095.5|14035.5|14095.5|14035.5|14095.5|14035.5|0
1628692490000|2021-08-11 14:34:50|14093|14033|14093|14033|14093|14033|14093|14033|0
1628692540000|2021-08-11 14:35:40|14103|14043|14113|14053|14113|14053|14103|14043|8
1628692550000|2021-08-11 14:35:50|14115.8|14055.8|14120.5|14060.5|14120.5|14060.5|14115.8|14055.8|1
1628692600000|2021-08-11 14:36:40|14118.9|14058.9|14120.5|14060.5|14120.5|14060.5|14118.9|14058.9|1
1628692630000|2021-08-11 14:37:10|14095.9|14071.9|14118|14058|14120.5|14071.9|14095.9|14049.5|4
1628692670000|2021-08-11 14:37:50|14118.9|14058.9|14120.5|14060.5|14120.5|14060.5|14118.9|14058.9|0
1628692690000|2021-08-11 14:38:10|14118|14058|14118|14058|14118|14058|14118|14058|0
1628692710000|2021-08-11 14:38:30|14118.9|14058.9|14118|14058|14120.5|14060.5|14118|14058|0
1628692720000|2021-08-11 14:38:40|||||||||2
1628692730000|2021-08-11 14:38:50|14113.9|14053.9|14113.9|14053.9|14113.9|14053.9|14113.9|14053.9|0
1628692740000|2021-08-11 14:39:00|14114.8|14054.8|14116.4|14056.4|14116.4|14056.4|14114.8|14054.8|0
1628692830000|2021-08-11 14:40:30|14115.5|14055.5|14113.9|14053.9|14115.5|14055.5|14113.9|14053.9|0
1628692900000|2021-08-11 14:41:40|14113|14053|14113.9|14053.9|14113.9|14053.9|14113|14053|1
1628693000000|2021-08-11 14:43:20|14121.6|14097.6|14118.9|14058.9|14121.6|14097.6|14118.9|14058.9|4
1628693090000|2021-08-11 14:44:50|14120.8|14060.8|14123.9|14063.9|14123.9|14063.9|14120.8|14060.8|2
1628693100000|2021-08-11 14:45:00|14124.9|14064.9|14128.9|14068.9|14128.9|14068.9|14124.9|14064.9|0
1628693120000|2021-08-11 14:45:20|14123.4|14099.4|14123.4|14099.4|14123.4|14099.4|14123.4|14099.4|0
1628693140000|2021-08-11 14:45:40|14129.6|14089.6|14126.4|14066.4|14135.8|14089.6|14126.4|14066.4|0
1628693150000|2021-08-11 14:45:50|14125.5|14065.5|14123.9|14063.9|14125.5|14065.5|14123.9|14063.9|0
1628693190000|2021-08-11 14:46:30|14122.4|14062.4|14122.4|14062.4|14122.4|14062.4|14122.4|14062.4|0
1628693250000|2021-08-11 14:47:30|14121.4|14061.4|14121.4|14061.4|14121.4|14061.4|14121.4|14061.4|3
1628693260000|2021-08-11 14:47:40|14119.9|14059.9|14119.9|14059.9|14119.9|14059.9|14119.9|14059.9|0
1628693290000|2021-08-11 14:48:10|14109.9|14049.9|14113.9|14053.9|14114.9|14054.9|14109.9|14049.9|2
1628693310000|2021-08-11 14:48:30|14112.4|14052.4|14112.4|14052.4|14112.4|14052.4|14112.4|14052.4|0
1628693320000|2021-08-11 14:48:40|14113.3|14053.3|14114.9|14054.9|14114.9|14054.9|14113.3|14053.3|0
1628693330000|2021-08-11 14:48:50|14099.9|14039.9|14108.3|14048.3|14108.3|14048.3|14099.9|14039.9|1
1628693340000|2021-08-11 14:49:00|14111.4|14051.4|14111.4|14051.4|14111.4|14051.4|14111.4|14051.4|0
1628693350000|2021-08-11 14:49:10|14108.9|14048.9|14108.9|14048.9|14108.9|14048.9|14103.9|14043.9|0
1628693360000|2021-08-11 14:49:20|14109.9|14049.9|14111.4|14051.4|14111.4|14051.4|14109.9|14049.9|0
1628693400000|2021-08-11 14:50:00|14108.9|14048.9|14109.9|14049.9|14109.9|14049.9|14106.4|14046.4|1
1628693530000|2021-08-11 14:52:10|14107.4|14047.4|14115.5|14055.5|14115.5|14055.5|14103.3|14043.3|1
1628693550000|2021-08-11 14:52:30|14128|14068|14128|14068|14128|14068|14128|14068|0
1628693700000|2021-08-11 14:55:00|14119.9|14059.9|14130.5|14070.5|14130.5|14070.5|14117.4|14057.4|1
1628693760000|2021-08-11 14:56:00|14117.4|14057.4|14130.5|14070.5|14130.5|14070.5|14117.4|14057.4|1
1628693810000|2021-08-11 14:56:50|14122.4|14062.4|14123|14083|14123|14083|14121.5|14061.5|0
1628694060000|2021-08-11 15:01:00|14123.1|14083.1|14123.1|14083.1|14123.1|14083.1|14123.1|14083.1|0
1628694080000|2021-08-11 15:01:20|14124|14084|14134|14074|14134|14084.9|14123.1|14074|3
1628694120000|2021-08-11 15:02:00|14123.1|14083.1|14123.1|14083.1|14123.1|14083.1|14123.1|14083.1|0
1628694140000|2021-08-11 15:02:20|14134|14074|14124.9|14084.9|14134|14084.9|14124.9|14074|0
1628694150000|2021-08-11 15:02:30|14125.8|14085.8|14125.8|14085.8|14125.8|14085.8|14125.8|14085.8|0
1628694160000|2021-08-11 15:02:40|14120.3|14096.3|14123.5|14099.5|14123.5|14099.5|14119.4|14095.4|0
1628694170000|2021-08-11 15:02:50|14124.4|14100.4|14125.3|14101.3|14125.3|14101.3|14123.5|14099.5|1
1628694190000|2021-08-11 15:03:10|||||||||1
1628694210000|2021-08-11 15:03:30|14125.4|14101.4|14125.4|14101.4|14125.4|14101.4|14125.4|14101.4|1
1628694240000|2021-08-11 15:04:00|14113.5|14089.5|14113.5|14089.5|14113.5|14089.5|14113.5|14089.5|6
1628694260000|2021-08-11 15:04:20|||||||||1
1628694300000|2021-08-11 15:05:00|14111.9|14087.9|14116.5|14056.5|14123.4|14087.9|14111.9|14056.5|4
1628694310000|2021-08-11 15:05:10|14117.4|14057.4|14119|14059|14119|14059|14117.4|14057.4|0
1628694380000|2021-08-11 15:06:20|||||||||2
1628694390000|2021-08-11 15:06:30|14117.4|14057.4|14117.4|14057.4|14117.4|14057.4|14117.4|14057.4|0
1628694400000|2021-08-11 15:06:40|14119.9|14059.9|14119.9|14059.9|14119.9|14059.9|14119.9|14059.9|0
1628694680000|2021-08-11 15:11:20|14118.4|14058.4|14118.4|14058.4|14118.4|14058.4|14118.4|14058.4|5
1628694690000|2021-08-11 15:11:30|||||||||1
1628694720000|2021-08-11 15:12:00|14106.5|14046.5|14098.4|14038.4|14113.4|14053.4|14098.4|14038.4|4
1628694780000|2021-08-11 15:13:00|14100|14040|14100|14040|14100|14040|14100|14040|0
1628694790000|2021-08-11 15:13:10|14098.4|14038.4|14098.4|14038.4|14098.4|14038.4|14098.4|14038.4|0
1628694850000|2021-08-11 15:14:10|14100|14040|14100|14040|14100|14040|14100|14040|0
1628694880000|2021-08-11 15:14:40|14101.5|14041.5|14101.5|14041.5|14101.5|14041.5|14101.5|14041.5|0
1628694900000|2021-08-11 15:15:00|14106.5|14046.5|14106.5|14046.5|14106.5|14046.5|14106.5|14046.5|1
1628694930000|2021-08-11 15:15:30|14107.5|14047.5|14113.4|14053.4|14114.3|14054.3|14107.5|14047.5|0
1628695150000|2021-08-11 15:19:10|14095.3|14055.3|14095.3|14055.3|14095.3|14055.3|14095.3|14055.3|0
1628695560000|2021-08-11 15:26:00|14071.9|14031.9|14072.8|14032.8|14072.8|14032.8|14071.9|14031.9|2
1628695580000|2021-08-11 15:26:20|14074.6|14014.6|14067.8|14007.8|14074.6|14014.6|14067.8|14007.8|0
1628695630000|2021-08-11 15:27:10|14048.7|14008.7|14048.7|14008.7|14048.7|14008.7|14048.7|14008.7|0
1628695650000|2021-08-11 15:27:30|14040.4|14016.4|14040.4|14016.4|14040.4|14016.4|14040.4|14016.4|4
1628695660000|2021-08-11 15:27:40|14038.9|14014.9|14045|14005|14045|14014.9|14038.9|14005|1
1628695670000|2021-08-11 15:27:50|14057.8|13997.8|14057.8|13997.8|14057.8|13997.8|14057.8|13997.8|10
1628695800000|2021-08-11 15:30:00|14051.5|13991.5|14040.3|13980.3|14051.5|13991.5|14040.3|13980.3|2
1628696010000|2021-08-11 15:33:30|14042.2|13982.2|14042.2|13982.2|14042.2|13982.2|14042.2|13982.2|0
1628696040000|2021-08-11 15:34:00|14038.5|13978.5|14032.2|13972.2|14038.5|13978.5|14032.2|13972.2|0
1628696180000|2021-08-11 15:36:20|14031.3|13971.3|14032.2|13972.2|14032.8|13972.8|14031.3|13971.3|1
1628696220000|2021-08-11 15:37:00|14029.7|13969.7|14021.9|13961.9|14029.7|13969.7|14021.9|13961.9|0
1628696240000|2021-08-11 15:37:20|14020|13960|14015.3|13955.3|14020|13960|14015.3|13955.3|0
1628696270000|2021-08-11 15:37:50|14014.4|13954.4|14001.9|13961.9|14014.4|13961.9|14001.9|13954.4|0
1628696290000|2021-08-11 15:38:10|13997.2|13957.2|13997.2|13957.2|13997.2|13957.2|13997.2|13957.2|7
1628696450000|2021-08-11 15:40:50|||||||||3
1628696620000|2021-08-11 15:43:40|13996.3|13956.3|13996.3|13956.3|13996.3|13956.3|13996.3|13956.3|4
1628696630000|2021-08-11 15:43:50|13997|13937|13950.3|13910.3|13997|13937|13950.3|13910.3|2
1628696640000|2021-08-11 15:44:00|13947.8|13907.8|13947.8|13907.8|13947.8|13907.8|13947.8|13907.8|0
1628696650000|2021-08-11 15:44:10|13947.9|13907.9|13947.9|13907.9|13947.9|13907.9|13947.9|13907.9|0
1628696900000|2021-08-11 15:48:20|13938.9|13914.9|13938.9|13914.9|13938.9|13914.9|13938.9|13914.9|0
1628696910000|2021-08-11 15:48:30|13937.4|13913.4|13937.4|13913.4|13937.4|13913.4|13937.4|13913.4|0
1628697530000|2021-08-11 15:58:50|13954.7|13930.7|13983.8|13923.8|13983.8|13930.7|13954.7|13923.8|1
1628697550000|2021-08-11 15:59:10|13984.8|13924.8|13984.8|13924.8|13984.8|13924.8|13984.8|13924.8|0
1628697640000|2021-08-11 16:00:40|13982.9|13922.9|13985.4|13925.4|13986.3|13926.3|13982.9|13922.9|1
1628697730000|2021-08-11 16:02:10|13984.5|13924.5|13984.5|13924.5|13984.5|13924.5|13984.5|13924.5|0
1628697870000|2021-08-11 16:04:30|||||||||4
1628697880000|2021-08-11 16:04:40|13982.6|13922.6|13982.6|13922.6|13982.6|13922.6|13982.6|13922.6|9
1628697910000|2021-08-11 16:05:10|13985.4|13925.4|13985.4|13925.4|13985.4|13925.4|13985.4|13925.4|11
1628697930000|2021-08-11 16:05:30|13982.6|13922.6|13982.6|13922.6|13982.6|13922.6|13982.6|13922.6|0
1628697980000|2021-08-11 16:06:20|13990.1|13930.1|14002.6|13942.6|14002.6|13942.6|13990.1|13930.1|0
1628698030000|2021-08-11 16:07:10|13993.6|13953.6|13993.6|13953.6|13993.6|13953.6|13993.6|13953.6|0
1628698130000|2021-08-11 16:08:50|||||||||23
1628698150000|2021-08-11 16:09:10|||||||||1
1628698160000|2021-08-11 16:09:20|13996.1|13956.1|14021.1|13961.1|14021.1|13961.1|13996.1|13956.1|1
1628698190000|2021-08-11 16:09:50|||||||||1
1628698200000|2021-08-11 16:10:00|14022|13962|14026.1|13966.1|14028.6|13968.6|14022|13962|1
1628698300000|2021-08-11 16:11:40|14027|13967|14027|13967|14027|13967|14027|13967|18
1628698330000|2021-08-11 16:12:10|14022|13962|14022|13962|14022|13962|14022|13962|0
1628698360000|2021-08-11 16:12:40|||||||||1
1628698420000|2021-08-11 16:13:40|14021.1|13961.1|14020.2|13960.2|14021.1|13961.1|14020.2|13960.2|1
1628698440000|2021-08-11 16:14:00|14019.2|13959.2|13993.7|13969.7|14019.2|13969.7|13993.7|13959.2|0
1628698650000|2021-08-11 16:17:30|13993.8|13969.8|13993.8|13969.8|13993.8|13969.8|13993.8|13969.8|0
1628698690000|2021-08-11 16:18:10|13992.8|13968.8|13991.3|13967.3|13992.8|13968.8|13991.3|13967.3|0
1628699110000|2021-08-11 16:25:10|14023|13963|14015.5|13975.5|14023|13975.5|14010.5|13963|1
1628699190000|2021-08-11 16:26:30|||||||||1
1628699230000|2021-08-11 16:27:10|||||||||1
1628699250000|2021-08-11 16:27:30|14014.6|13974.6|14015.5|13975.5|14015.5|13975.5|14014.6|13974.6|3
1628699300000|2021-08-11 16:28:20|14013|13973|14013|13973|14013|13973|14013|13973|0
1628699350000|2021-08-11 16:29:10|||||||||1
1628699380000|2021-08-11 16:29:40|||||||||1
1628699460000|2021-08-11 16:31:00|14016.2|13976.2|14017.1|13977.1|14018|13978|14013.7|13973.7|1
1628699470000|2021-08-11 16:31:10|14015.2|13975.2|14013.7|13973.7|14026.2|13977.1|14013.7|13964.6|0
1628699480000|2021-08-11 16:31:20|14014.6|13974.6|14014.6|13974.6|14014.6|13974.6|14014.6|13974.6|0
1628699520000|2021-08-11 16:32:00|14016.4|13976.4|14017.1|13977.1|14017.7|13988.5|14012.5|13975.5|0
1628699530000|2021-08-11 16:32:10|14018.7|13978.7|14018.7|13978.7|14018.7|13978.7|14018.7|13978.7|0
1628699570000|2021-08-11 16:32:50|14030.5|13970.5|14030.5|13970.5|14030.5|13970.5|14030.5|13970.5|2
1628699580000|2021-08-11 16:33:00|14032.1|13972.1|14032.1|13972.1|14032.1|13972.1|14032.1|13972.1|2
1628699660000|2021-08-11 16:34:20|14018.7|13978.7|14018.7|13978.7|14018.7|13978.7|14018.7|13978.7|0
1628699720000|2021-08-11 16:35:20|14014.6|13974.6|14014.6|13974.6|14014.6|13974.6|14014.6|13974.6|0
1628699960000|2021-08-11 16:39:20|14005.7|13981.7|14009.3|13949.3|14011.2|13981.7|14005.7|13949.3|2
1628699970000|2021-08-11 16:39:30|14006.2|13946.2|14006.2|13946.2|14006.2|13946.2|14006.2|13946.2|0
1628700040000|2021-08-11 16:40:40|13985.4|13961.4|13980.7|13956.7|13985.4|13961.4|13980.7|13956.7|1
1628700240000|2021-08-11 16:44:00|13982.3|13958.3|13982.3|13958.3|13982.3|13958.3|13982.3|13958.3|3
1628700440000|2021-08-11 16:47:20|13989.4|13949.4|13989.4|13949.4|13989.4|13949.4|13989.4|13949.4|1
1628700490000|2021-08-11 16:48:10|||||||||10
1628700510000|2021-08-11 16:48:30|13982.3|13958.3|13989.4|13949.4|13989.4|13958.3|13982.3|13949.4|7
1628700520000|2021-08-11 16:48:40|13978.9|13954.9|13978.9|13954.9|13978.9|13954.9|13978.9|13954.9|0
1628700530000|2021-08-11 16:48:50|13984.4|13924.4|13971.6|13931.6|13984.4|13931.6|13971.6|13924.4|2
1628700540000|2021-08-11 16:49:00|13966.9|13926.9|13966.9|13926.9|13966.9|13926.9|13966.9|13926.9|0
1628700620000|2021-08-11 16:50:20|||||||||5
1628700660000|2021-08-11 16:51:00|13965.9|13925.9|13965.9|13925.9|13965.9|13925.9|13965.9|13925.9|0
1628700670000|2021-08-11 16:51:10|13964.4|13924.4|13964.4|13924.4|13964.4|13924.4|13964.4|13924.4|0
1628700690000|2021-08-11 16:51:30|13952.3|13928.3|13952.3|13928.3|13952.3|13928.3|13952.3|13928.3|0
1628700880000|2021-08-11 16:54:40|13949.8|13925.8|13949.8|13925.8|13949.8|13925.8|13949.8|13925.8|0
1628700890000|2021-08-11 16:54:50|||||||||1
1628701000000|2021-08-11 16:56:40|13948.9|13924.9|13947.3|13923.3|13948.9|13924.9|13947.3|13923.3|0
1628701010000|2021-08-11 16:56:50|||||||||1
1628701110000|2021-08-11 16:58:30|13946.4|13922.4|13944.8|13920.8|13946.4|13922.4|13944.8|13920.8|0
1628701120000|2021-08-11 16:58:40|13943.9|13919.9|13943.9|13919.9|13943.9|13919.9|13943.9|13919.9|2
1628701760000|2021-08-11 17:09:20|13951.8|13927.8|13976.3|13916.3|13976.3|13927.8|13951.8|13916.3|1
1628701780000|2021-08-11 17:09:40|13987.9|13927.9|13986.9|13926.9|13987.9|13927.9|13986.9|13926.9|1
1628701830000|2021-08-11 17:10:30|13991.9|13931.9|13992.9|13932.9|13992.9|13932.9|13991.9|13931.9|0
1628701840000|2021-08-11 17:10:40|14000.4|13940.4|13991.9|13931.9|14000.4|13940.4|13991.9|13931.9|0
1628701890000|2021-08-11 17:11:30|13992.9|13932.9|13992.9|13932.9|13992.9|13932.9|13992.9|13932.9|0
1628701930000|2021-08-11 17:12:10|13993.8|13933.8|13995.4|13935.4|13995.4|13935.4|13993.8|13933.8|0
1628701980000|2021-08-11 17:13:00|14000.4|13940.4|14000.4|13940.4|14000.4|13940.4|14000.4|13940.4|0
1628702050000|2021-08-11 17:14:10|14001.3|13941.3|14001.3|13941.3|14001.3|13941.3|14001.3|13941.3|0
1628702080000|2021-08-11 17:14:40|14000.4|13940.4|14000.4|13940.4|14000.4|13940.4|14000.4|13940.4|0
1628702090000|2021-08-11 17:14:50|14001.3|13941.3|14001.3|13941.3|14001.3|13941.3|14001.3|13941.3|0
1628702180000|2021-08-11 17:16:20|14000.4|13940.4|13998.8|13938.8|14000.4|13940.4|13998.8|13938.8|0
1628702210000|2021-08-11 17:16:50|13991.3|13931.3|13991.3|13931.3|13991.3|13931.3|13991.3|13931.3|0
1628702320000|2021-08-11 17:18:40|13990.4|13930.4|13990.4|13930.4|13990.4|13930.4|13990.4|13930.4|0
1628702570000|2021-08-11 17:22:50|||||||||1
1628702650000|2021-08-11 17:24:10|13993.8|13933.8|13996.3|13936.3|13996.3|13936.3|13993.8|13933.8|0
1628702750000|2021-08-11 17:25:50|13995.4|13935.4|14001.3|13941.3|14001.3|13941.3|13995.4|13935.4|1
1628702760000|2021-08-11 17:26:00|13992.3|13952.3|13996.3|13956.3|13996.3|13956.3|13992.3|13952.3|0
1628702820000|2021-08-11 17:27:00|||||||||2
1628702830000|2021-08-11 17:27:10|14016.3||14016.3||14016.3||14016.3||3
1628702850000|2021-08-11 17:27:30|14016.4|13956.4|14016.4|13956.4|14016.4|13956.4|14016.4|13956.4|0
1628702890000|2021-08-11 17:28:10|14021.4|13961.4|14012.3|13972.3|14021.4|13972.3|14012.3|13961.4|0
1628702900000|2021-08-11 17:28:20|14014.8|13974.8|14013.4|13989.4|14016.4|13989.4|14010.9|13974.8|4
1628702910000|2021-08-11 17:28:30|14014.3|13990.3|14023.4|13999.4|14023.4|13999.4|14014.3|13990.3|1
1628702950000|2021-08-11 17:29:10|||||||||1
1628702960000|2021-08-11 17:29:20|14022.4|13998.4|14031.4|13971.4|14036.1|13998.4|14020.9|13970.4|0
1628702970000|2021-08-11 17:29:30|14016.4|13976.4|14016.4|13976.4|14016.4|13976.4|14016.4|13976.4|1
1628702980000|2021-08-11 17:29:40|14006.5|13982.5|14002.4|13978.4|14006.5|13982.5|14002.4|13978.4|0
1628703060000|2021-08-11 17:31:00|14000.6|13976.6|13999.3|13975.3|14000.6|13976.6|13999.3|13975.3|2
1628703160000|2021-08-11 17:32:40|13998.4|13974.4|13999.3|13975.3|13999.3|13975.3|13998.4|13974.4|0
1628703240000|2021-08-11 17:34:00|13998.4|13974.4|13998.4|13974.4|13998.4|13974.4|13998.4|13974.4|0
1628703280000|2021-08-11 17:34:40|14002.4|13978.4|14004|13980|14004|13980|14002.4|13978.4|14
1628703570000|2021-08-11 17:39:30|||||||||1
1628703660000|2021-08-11 17:41:00|||||||||2
1628703700000|2021-08-11 17:41:40|14005.6|13981.6|14004.7|13980.7|14005.6|13981.6|14004.7|13980.7|4
1628703720000|2021-08-11 17:42:00|14017.2|13993.2|14017.2|13993.2|14017.2|13993.2|14017.2|13993.2|0
1628703790000|2021-08-11 17:43:10|14019.7|13995.7|14022.7|13982.7|14022.7|13998.2|14017.2|13982.7|0
1628703840000|2021-08-11 17:44:00|14022.1|13982.1|14022.1|13982.1|14022.1|13982.1|14022.1|13982.1|0
1628703850000|2021-08-11 17:44:10|14033|13973|14033|13973|14033|13973|14033|13973|0
1628703860000|2021-08-11 17:44:20|14023.4|13999.4|14023.4|13999.4|14023.4|13999.4|14023.4|13999.4|0
1628703990000|2021-08-11 17:46:30|14025.3|14001.3|14020.9|13996.9|14028|14001.3|14019.3|13984.8|4
1628704000000|2021-08-11 17:46:40|14021.8|13997.8|14025.5|13985.5|14029.6|13999.4|14017.8|13983.9|0
1628704010000|2021-08-11 17:46:50|14024.8|13984.8|14028|13988|14028|13999.4|14019.3|13983.9|0
1628704020000|2021-08-11 17:47:00|14020.9|13996.9|14026.4|13986.4|14029.6|13998.5|14019.3|13983.9|0
1628704030000|2021-08-11 17:47:10|14023.9|13983.9|14028.9|13988.9|14028.9|13997.8|14019.3|13983.9|0
1628704040000|2021-08-11 17:47:20|14023.9|13983.9|14026.4|13986.4|14028|13996.9|14016.8|13983.9|0
1628704050000|2021-08-11 17:47:30|14023.9|13983.9|14033|13973|14033|13996.9|14019.3|13973|0
1628704090000|2021-08-11 17:48:10|||||||||1
1628704110000|2021-08-11 17:48:30|14035.8|13975.8|14042.1|13982.1|14042.1|13982.1|14035.8|13975.8|0
1628704120000|2021-08-11 17:48:40|||||||||1
1628704130000|2021-08-11 17:48:50|14040.2|13980.2|14043|13983|14043|13983|14040.2|13980.2|1
1628704260000|2021-08-11 17:51:00|14046.4|13986.4|14046.4|13986.4|14051.4|13991.4|14045.5|13985.5|0
1628704270000|2021-08-11 17:51:10|14047.4|13987.4|14045.5|13985.5|14051.4|13991.4|14045.5|13985.5|0
1628704280000|2021-08-11 17:51:20|14046.4|13986.4|14045.5|13985.5|14046.4|13986.4|14045.5|13985.5|0
1628704290000|2021-08-11 17:51:30|14046.4|13986.4|14034.9|13994.9|14046.4|14006.9|14030.9|13981.4|0
1628704300000|2021-08-11 17:51:40|14036.4|13996.4|14036.4|13996.4|14036.4|13996.4|14036.4|13996.4|0
1628704430000|2021-08-11 17:53:50|14023.4|13999.4|14023.4|13999.4|14023.4|13999.4|14023.4|13999.4|6
1628704440000|2021-08-11 17:54:00|14054.6|13994.6|14049.7|14025.7|14054.6|14028.2|14043.4|13994.6|2
1628704450000|2021-08-11 17:54:10|14055.9|14015.9|14085.9|14025.9|14085.9|14025.9|14055.9|14015.9|1
1628704470000|2021-08-11 17:54:30|14090.2|14050.2|14090.2|14050.2|14090.2|14050.2|14090.2|14050.2|1
1628704480000|2021-08-11 17:54:40|||||||||1
1628704550000|2021-08-11 17:55:50|14091.2|14051.2|14090.2|14050.2|14091.2|14051.2|14090.2|14050.2|0
1628704580000|2021-08-11 17:56:20|14055.2|13995.2|14055.2|13995.2|14055.2|13995.2|14055.2|13995.2|1
1628704600000|2021-08-11 17:56:40|14055.3|13995.3|14055.3|13995.3|14055.3|13995.3|14055.3|13995.3|0
1628704620000|2021-08-11 17:57:00|14050.9|13990.9|14060.9|14000.9|14065.9|14005.9|14050.9|13990.9|9
1628704630000|2021-08-11 17:57:10|14060|14000|14059.3|13999.3|14060|14000|14059.3|13999.3|0
1628704750000|2021-08-11 17:59:10|14058.4|13998.4|14058.4|13998.4|14058.4|13998.4|14058.4|13998.4|0
1628704780000|2021-08-11 17:59:40|||||||||1
1628704790000|2021-08-11 17:59:50|||||||||1
1628769600000|2021-08-12 12:00:00|14086.6|14026.6|14067.3|14007.3|14086.6|14026.6|14067.3|14007.3|8
1628769610000|2021-08-12 12:00:10|14065.6|14005.6|14035.2|13975.2|14065.6|14005.6|14029.8|13969.8|4
1628769620000|2021-08-12 12:00:20|14042.5|13982.5|14039.1|13979.1|14044.1|13984.1|14039.1|13979.1|0
1628769630000|2021-08-12 12:00:30|14037.5|13977.5|14010.9|13950.9|14037.5|13977.5|14010.9|13950.9|5
1628769640000|2021-08-12 12:00:40|14013.6|13953.6|14019.3|13959.3|14023.4|13963.4|14013.6|13953.6|0
1628769660000|2021-08-12 12:01:00|14020.9|13960.9|14017.2|13957.2|14023.4|13963.4|14017.2|13957.2|4
1628769670000|2021-08-12 12:01:10|14005.9|13945.9|14000|13940|14005.9|13945.9|13998.4|13938.4|0
1628769680000|2021-08-12 12:01:20|13986.8|13926.8|13987|13927|13989.5|13929.5|13986.8|13926.8|7
1628769690000|2021-08-12 12:01:30|13980.6|13920.6|13968.4|13908.4|13980.6|13920.6|13968.4|13908.4|1
1628769710000|2021-08-12 12:01:50|13967.5|13907.5|13967.5|13907.5|13967.5|13907.5|13967.5|13907.5|0
1628769720000|2021-08-12 12:02:00|13966.6|13906.6|13961.8|13901.8|13966.6|13906.6|13960|13900|0
1628769730000|2021-08-12 12:02:10|13969.3|13909.3|13965.9|13905.9|13969.3|13909.3|13965.9|13905.9|0
1628769740000|2021-08-12 12:02:20|13962.5|13902.5|13974.3|13914.3|13974.3|13914.3|13960|13900|0
1628769780000|2021-08-12 12:03:00|13975.2|13915.2|13984.5|13924.5|13984.5|13924.5|13975.2|13915.2|1
1628769790000|2021-08-12 12:03:10|13992.7|13932.7|13994.5|13934.5|13994.5|13934.5|13992.7|13932.7|0
1628769810000|2021-08-12 12:03:30|13996.1|13936.1|13996.1|13936.1|13996.1|13936.1|13996.1|13936.1|0
1628769820000|2021-08-12 12:03:40|13997.7|13937.7|13997.7|13937.7|13997.7|13937.7|13997.7|13937.7|0
1628769860000|2021-08-12 12:04:20|13994.5|13934.5|13983.6|13923.6|13994.5|13934.5|13983.6|13923.6|1
1628769870000|2021-08-12 12:04:30|13968.3|13928.3|13968.3|13928.3|13968.3|13928.3|13968.3|13928.3|0
1628769880000|2021-08-12 12:04:40|13960.2|13920.2|13960.2|13920.2|13960.2|13920.2|13960.2|13920.2|0
1628769890000|2021-08-12 12:04:50|13957.5|13917.5|13957.5|13917.5|13957.5|13917.5|13957.5|13917.5|1
1628769900000|2021-08-12 12:05:00|13955.9|13915.9|13966.8|13906.8|13966.8|13915.9|13955.9|13906.8|0
1628769910000|2021-08-12 12:05:10|13968.4|13908.4|13968.4|13908.4|13968.4|13908.4|13968.4|13908.4|0
1628769930000|2021-08-12 12:05:30|13960.2|13920.2|13963.4|13923.4|13963.4|13923.4|13960.2|13920.2|0
1628769940000|2021-08-12 12:05:40|13960.2|13920.2|13952.7|13912.7|13960.2|13920.2|13950.9|13890.9|1
1628769950000|2021-08-12 12:05:50|13948.3|13924.3|13954.7|13930.7|13954.7|13930.7|13948.3|13924.3|0
1628769990000|2021-08-12 12:06:30|13956.3|13932.3|13956.3|13932.3|13956.3|13932.3|13956.3|13932.3|0
1628770140000|2021-08-12 12:09:00|13956.4|13932.4|13956.4|13932.4|13956.4|13932.4|13956.4|13932.4|0
1628770150000|2021-08-12 12:09:10|13955.5|13931.5|13953.9|13929.9|13955.5|13931.5|13953.9|13929.9|0
1628770180000|2021-08-12 12:09:40|13952.2|13928.2|13951.4|13927.4|13953.9|13929.9|13951.4|13927.4|2
1628770240000|2021-08-12 12:10:40|||||||||1
1628770260000|2021-08-12 12:11:00|13962.9|13922.9|13956.4|13932.4|13962.9|13932.4|13956.4|13922.9|0
1628770320000|2021-08-12 12:12:00|13954.8|13930.8|13954.8|13930.8|13954.8|13930.8|13954.8|13930.8|0
1628770350000|2021-08-12 12:12:30|13965.3|13925.3|13965.3|13925.3|13965.3|13925.3|13965.3|13925.3|0
1628770360000|2021-08-12 12:12:40|13956.4|13932.4|13954.8|13930.8|13965.3|13932.4|13954.8|13923.7|0
1628770370000|2021-08-12 12:12:50|13965.3|13925.3|13954.8|13930.8|13965.3|13930.8|13954.8|13925.3|0
1628770460000|2021-08-12 12:14:20|13965.3|13925.3|13965.3|13925.3|13965.3|13925.3|13965.3|13925.3|0
1628770510000|2021-08-12 12:15:10|13967.8|13927.8|13967.8|13927.8|13967.8|13927.8|13967.8|13927.8|0
1628770600000|2021-08-12 12:16:40|13954.8|13930.8|13953.9|13929.9|13954.8|13930.8|13953.9|13929.9|0
1628770610000|2021-08-12 12:16:50|13952.3|13928.3|13952.3|13928.3|13952.3|13928.3|13952.3|13928.3|4
1628770620000|2021-08-12 12:17:00|13954.8|13930.8|13954.8|13930.8|13954.8|13930.8|13954.8|13930.8|0
1628770630000|2021-08-12 12:17:10|13969.4|13929.4|13980.3|13920.3|13980.3|13929.4|13969.4|13920.3|0
1628770650000|2021-08-12 12:17:30|13981.9|13921.9|13981.9|13921.9|13981.9|13932.8|13972.8|13921.9|4
1628770740000|2021-08-12 12:19:00|||||||||1
1628770840000|2021-08-12 12:20:40|13982.8|13942.8|13982.8|13942.8|13982.8|13942.8|13982.8|13942.8|0
1628770860000|2021-08-12 12:21:00|13986.6|13962.6|13988.2|13964.2|13988.2|13964.2|13986.6|13962.6|2
1628770880000|2021-08-12 12:21:20|13994.1|13970.1|13988.2|13964.2|13994.1|13970.1|13988.2|13964.2|2
1628770890000|2021-08-12 12:21:30|13986.6|13962.6|14000.3|13940.3|14000.3|13962.6|13986.6|13940.3|1
1628770900000|2021-08-12 12:21:40|13991.2|13951.2|13992.8|13952.8|13993.7|13953.7|13991.2|13951.2|0
1628770910000|2021-08-12 12:21:50|13991.9|13951.9|13989.8|13965.8|13995.3|13965.8|13984.8|13951.9|0
1628770930000|2021-08-12 12:22:10|13988.9|13964.9|13989.8|13965.8|13989.8|13965.8|13988.9|13964.9|0
1628770950000|2021-08-12 12:22:30|13992.3|13968.3|13992.3|13968.3|13992.3|13968.3|13992.3|13968.3|0
1628770980000|2021-08-12 12:23:00|13995.5|13971.5|14031.9|13971.9|14031.9|13971.9|13995.5|13971|1
1628770990000|2021-08-12 12:23:10|14025.3|13965.3|14025.3|13965.3|14025.3|13965.3|14025.3|13965.3|0
1628771000000|2021-08-12 12:23:20|14031.2|13971.2|14034.4|13974.4|14034.4|13974.4|14031.2|13971.2|0
1628771020000|2021-08-12 12:23:40|14032.8|13972.8|14024.6|13984.6|14033.7|13984.6|14024.6|13972.8|0
1628771040000|2021-08-12 12:24:00|14027.8|13987.8|14031.9|13991.9|14040.3|13991.9|14027.8|13980.3|0
1628771050000|2021-08-12 12:24:10|14024.8|14000.8|14026.4|14002.4|14026.4|14002.4|14024.8|14000.8|0
1628771060000|2021-08-12 12:24:20|14028.2|14004.2|14033.2|14009.2|14033.2|14009.2|14028.2|14004.2|0
1628771200000|2021-08-12 12:26:40|14030|14006|14037.1|13997.1|14037.1|14006|14030|13975.3|1
1628771230000|2021-08-12 12:27:10|||||||||1
1628771240000|2021-08-12 12:27:20|14038.7|13998.7|14035.3|13975.3|14038.7|13998.7|14035.3|13975.3|2
1628771270000|2021-08-12 12:27:50|14037.1|13977.1|14040.3|13980.3|14040.3|13980.3|14037.1|13977.1|0
1628771280000|2021-08-12 12:28:00|14041.9|13981.9|14036.9|13976.9|14041.9|13981.9|14036.9|13976.9|0
1628771310000|2021-08-12 12:28:30|14036|13976|14036|13976|14036|13976|14036|13976|0
1628771370000|2021-08-12 12:29:30|14033.5|13973.5|14033.5|13973.5|14033.5|13973.5|14033.5|13973.5|0
1628771410000|2021-08-12 12:30:10|||||||||1
1628771450000|2021-08-12 12:30:50|14034.4|13974.4|14036.9|13976.9|14036.9|13976.9|14034.4|13974.4|1
1628771460000|2021-08-12 12:31:00|14036|13976|14036|13976|14036|13976|14036|13976|0
1628771470000|2021-08-12 12:31:10|14036.9|13976.9|14036|13976|14038.5|13978.5|14036|13976|0
1628771480000|2021-08-12 12:31:20|14033.5|13973.5|14033.5|13973.5|14033.5|13973.5|14033.5|13973.5|0
1628771500000|2021-08-12 12:31:40|14034.4|13974.4|14021|13981|14039.3|13991|14021|13974.4|0
1628771510000|2021-08-12 12:31:50|14011.3|13987.3|13996.4|13972.4|14013.4|13987.3|13993|13966.9|2
1628771520000|2021-08-12 12:32:00|13998|13974|14006.9|13966.9|14006.9|13974|13998|13966.9|0
1628771540000|2021-08-12 12:32:20|14007.8|13947.8|13996.9|13936.9|14007.8|13947.8|13996.9|13936.9|0
1628771550000|2021-08-12 12:32:30|13998.7|13938.7|13998.7|13938.7|13998.7|13938.7|13998.7|13938.7|0
1628771560000|2021-08-12 12:32:40|14001.2|13941.2|14012.3|13988.3|14012.3|13988.3|14001.2|13941.2|0
1628771570000|2021-08-12 12:32:50|14028.5|13988.5|14026.8|13986.8|14029.3|13989.3|14026.8|13986.8|5
1628771580000|2021-08-12 12:33:00|14021.3|13997.3|14042.6|13982.6|14045.1|13997.3|14021.3|13982.6|1
1628771590000|2021-08-12 12:33:10|14043.5|13983.5|14045.3|13985.3|14045.3|13985.3|14043.5|13983.5|1
1628771600000|2021-08-12 12:33:20|14041|13981|14045.2|13985.2|14045.2|13985.2|14041|13981|0
1628771630000|2021-08-12 12:33:50|14032.5|13992.5|14041.6|13981.6|14041.6|13992.5|14032.5|13981.6|2
1628771640000|2021-08-12 12:34:00|14038.4|13978.4|14025|13985|14038.4|13985|14025|13978.4|0
1628771650000|2021-08-12 12:34:10|14012|13988|14012|13988|14012|13988|14012|13988|2
1628771660000|2021-08-12 12:34:20|||||||||16
1628771670000|2021-08-12 12:34:30|||||||||13
1628771680000|2021-08-12 12:34:40|||||||||1
1628771690000|2021-08-12 12:34:50|14010.4|13986.4|14010.4|13986.4|14010.4|13986.4|14010.4|13986.4|6
1628771700000|2021-08-12 12:35:00|14012|13988|14012|13988|14012|13988|14012|13988|3
1628771710000|2021-08-12 12:35:10|14013.6|13989.6|14012.7|13988.7|14013.6|13989.6|14012.7|13988.7|2
1628771780000|2021-08-12 12:36:20|14021.8|13961.8|14005.7|13945.7|14021.8|13961.8|14005.7|13945.7|0
1628771790000|2021-08-12 12:36:30|13986.6|13926.6|13986.6|13926.6|13986.6|13926.6|13986.6|13926.6|0
1628771800000|2021-08-12 12:36:40|13983|13923|13959.1|13899.1|13983|13923|13959.1|13899.1|0
1628771810000|2021-08-12 12:36:50|13960.9|13900.9|13983.2|13923.2|13983.2|13923.2|13960.9|13900.9|0
1628771840000|2021-08-12 12:37:20|13982.3|13922.3|13980.7|13920.7|13982.3|13922.3|13980.7|13920.7|0
1628771900000|2021-08-12 12:38:20|14010.7|13950.7|14011.6|13951.6|14011.6|13951.6|14010.7|13950.7|0
1628771910000|2021-08-12 12:38:30|13997.5|13937.5|14011.6|13951.6|14011.6|13951.6|13995.7|13935.7|0
1628771960000|2021-08-12 12:39:20|14007.1|13947.1|13998.2|13938.2|14007.1|13947.1|13998.2|13938.2|1
1628772020000|2021-08-12 12:40:20|13999.1|13939.1|14000|13940|14000|13940|13999.1|13939.1|0
1628772030000|2021-08-12 12:40:30|14001.6|13941.6|14001.6|13941.6|14001.6|13941.6|14001.6|13941.6|0
1628772090000|2021-08-12 12:41:30|14000.7|13940.7|14003.6|13943.6|14010|13950|14000.7|13940.7|0
1628772100000|2021-08-12 12:41:40|14010|13950|14010|13950|14010|13950|14010|13950|0
1628772140000|2021-08-12 12:42:20|||||||||1
1628772150000|2021-08-12 12:42:30|||||||||2
1628772270000|2021-08-12 12:44:30|13998.2|13938.2|13998.2|13938.2|13998.2|13938.2|13998.2|13938.2|1
1628772370000|2021-08-12 12:46:10|||||||||1
1628772450000|2021-08-12 12:47:30|13999.1|13939.1|13999.1|13939.1|13999.1|13939.1|13999.1|13939.1|0
1628772500000|2021-08-12 12:48:20|||||||||1
1628772540000|2021-08-12 12:49:00|14000|13940|14000|13940|14000|13940|14000|13940|2
1628772690000|2021-08-12 12:51:30|||||||||1
1628772730000|2021-08-12 12:52:10|13996.5|13936.5|13991.6|13931.6|13996.5|13936.5|13991.6|13931.6|0
1628772790000|2021-08-12 12:53:10|13991.7|13931.7|13991.7|13931.7|13991.7|13931.7|13991.7|13931.7|0
1628772880000|2021-08-12 12:54:40|13984.2|13924.2|13984.2|13924.2|13984.2|13924.2|13984.2|13924.2|0
1628772920000|2021-08-12 12:55:20|13972.4|13932.4|13972.4|13932.4|13972.4|13932.4|13972.4|13932.4|0
1628772930000|2021-08-12 12:55:30|13969.2|13929.2|13969.2|13929.2|13969.2|13929.2|13969.2|13929.2|0
1628773000000|2021-08-12 12:56:40|13976.5|13916.5|13976.5|13916.5|13976.5|13916.5|13976.5|13916.5|2
1628773010000|2021-08-12 12:56:50|13970.1|13910.1|13970.1|13910.1|13970.1|13910.1|13970.1|13910.1|0
1628773040000|2021-08-12 12:57:20|13963.6|13923.6|13963.6|13923.6|13963.6|13923.6|13963.6|13923.6|0
1628773050000|2021-08-12 12:57:30|13970.1|13930.1|13970.1|13930.1|13970.1|13930.1|13970.1|13930.1|1
1628773090000|2021-08-12 12:58:10|13959.4|13935.4|13954.2|13914.2|13959.4|13935.4|13954.2|13914.2|1
1628773110000|2021-08-12 12:58:30|13941.2|13917.2|13941.2|13917.2|13941.2|13917.2|13941.2|13917.2|0
1628773190000|2021-08-12 12:59:50|13943.3|13903.3|13944.9|13904.9|13944.9|13904.9|13943.3|13903.3|2
1628773200000|2021-08-12 13:00:00|13943.3|13903.3|13943.3|13903.3|13943.3|13903.3|13943.3|13903.3|0
1628773250000|2021-08-12 13:00:50|13950.3|13926.3|13965.8|13905.8|13970.1|13930.1|13950.3|13905.8|3
1628773260000|2021-08-12 13:01:00|13964.9|13904.9|13964.9|13904.9|13964.9|13904.9|13964.9|13904.9|0
1628773270000|2021-08-12 13:01:10|13963.3|13903.3|13963.3|13903.3|13963.3|13903.3|13963.3|13903.3|0
1628773360000|2021-08-12 13:02:40|13958.6|13918.6|13958.6|13918.6|13958.6|13918.6|13958.6|13918.6|0
1628773370000|2021-08-12 13:02:50|13970.1|13930.1|13972.6|13912.6|13975.1|13939|13963|13912.6|2
1628773380000|2021-08-12 13:03:00|13971.7|13911.7|13970.1|13910.1|13971.7|13911.7|13970.1|13910.1|0
1628773410000|2021-08-12 13:03:30|||||||||2
1628773530000|2021-08-12 13:05:30|13969.2|13909.2|13967.6|13907.6|13969.2|13909.2|13967.6|13907.6|1
1628773560000|2021-08-12 13:06:00|13969.2|13909.2|13969.2|13909.2|13969.2|13909.2|13969.2|13909.2|0
1628773590000|2021-08-12 13:06:30|13967.6|13907.6|13957.6|13897.6|13967.6|13907.6|13957.6|13897.6|0
1628773640000|2021-08-12 13:07:20|13954.9|13894.9|13950.1|13890.1|13954.9|13894.9|13950.1|13890.1|0
1628773660000|2021-08-12 13:07:40|13951.7|13891.7|13951.7|13891.7|13951.7|13891.7|13951.7|13891.7|0
1628773740000|2021-08-12 13:09:00|||||||||1
1628773780000|2021-08-12 13:09:40|||||||||1
1628773850000|2021-08-12 13:10:50|||||||||2
1628773930000|2021-08-12 13:12:10|13955.1|13895.1|13957.6|13897.6|13957.6|13897.6|13955.1|13895.1|0
1628773960000|2021-08-12 13:12:40|||||||||3
1628774140000|2021-08-12 13:15:40|||||||||1
1628774210000|2021-08-12 13:16:50|13958.5|13898.5|13960.1|13900.1|13960.1|13900.1|13958.5|13898.5|0
1628774240000|2021-08-12 13:17:20|||||||||2
1628774270000|2021-08-12 13:17:50|13959.2|13899.2|13957.6|13897.6|13959.2|13899.2|13957.6|13897.6|0
1628774410000|2021-08-12 13:20:10|13958.5|13898.5|13960.1|13900.1|13960.1|13900.1|13958.5|13898.5|0
1628774420000|2021-08-12 13:20:20|||||||||1
1628774510000|2021-08-12 13:21:50|13956.6|13896.6|13951.8|13891.8|13956.6|13896.6|13951.8|13891.8|0
1628774520000|2021-08-12 13:22:00|13952.6|13892.6|13952.6|13892.6|13952.6|13892.6|13952.6|13892.6|0
1628774540000|2021-08-12 13:22:20|13946.8|13886.8|13946.8|13886.8|13946.8|13886.8|13946.8|13886.8|0
1628774550000|2021-08-12 13:22:30|13945|13885|13941.8|13881.8|13945|13885|13941.8|13881.8|0
1628774620000|2021-08-12 13:23:40|13940.2|13880.2|13940.2|13880.2|13940.2|13880.2|13940.2|13880.2|0
1628774690000|2021-08-12 13:24:50|||||||||2
1628774770000|2021-08-12 13:26:10|13938.4|13878.4|13939.3|13879.3|13939.3|13879.3|13938.4|13878.4|2
1628774780000|2021-08-12 13:26:20|||||||||2
1628774890000|2021-08-12 13:28:10|13938.4|13878.4|13938.4|13878.4|13938.4|13878.4|13938.4|13878.4|0
1628775170000|2021-08-12 13:32:50|||||||||1
1628775190000|2021-08-12 13:33:10|13939.3|13879.3|13938.4|13878.4|13939.3|13879.3|13938.4|13878.4|1
1628775230000|2021-08-12 13:33:50|||||||||3
1628775250000|2021-08-12 13:34:10|13939.3|13879.3|13939.3|13879.3|13939.3|13879.3|13939.3|13879.3|0
1628775280000|2021-08-12 13:34:40|13938.4|13878.4|13936.8|13876.8|13938.4|13878.4|13936.8|13876.8|0
1628775290000|2021-08-12 13:34:50|13927.7|13887.7|13927.7|13887.7|13927.7|13887.7|13927.7|13887.7|0
1628775300000|2021-08-12 13:35:00|13936.8|13876.8|13936.8|13876.8|13936.8|13876.8|13936.8|13876.8|0
1628775340000|2021-08-12 13:35:40|13935.2|13875.2|13923.4|13883.4|13935.2|13883.4|13923.4|13875.2|1
1628775350000|2021-08-12 13:35:50|13913.6|13889.6|13913.6|13889.6|13913.6|13889.6|13913.6|13889.6|1
1628775360000|2021-08-12 13:36:00|13910.4|13886.4|13910.4|13886.4|13910.4|13886.4|13910.4|13886.4|0
1628775460000|2021-08-12 13:37:40|13905.4|13881.4|13905.4|13881.4|13905.4|13881.4|13905.4|13881.4|1
1628775470000|2021-08-12 13:37:50|13908.1|13884.1|13911.3|13887.3|13911.3|13887.3|13908.1|13884.1|5
1628775490000|2021-08-12 13:38:10|||||||||2
1628775510000|2021-08-12 13:38:30|||||||||1
1628775640000|2021-08-12 13:40:40|13927.7|13887.7|13939.3|13879.3|13939.3|13887.7|13927.7|13878.6|0
1628775670000|2021-08-12 13:41:10|13938.4|13878.4|13938.4|13878.4|13938.4|13878.4|13938.4|13878.4|0
1628775680000|2021-08-12 13:41:20|13928.6|13888.6|13928.6|13888.6|13928.6|13888.6|13928.6|13888.6|0
1628775690000|2021-08-12 13:41:30|13931.8|13891.8|13931.8|13891.8|13931.8|13891.8|13931.8|13891.8|0
1628775740000|2021-08-12 13:42:20|13917.9|13893.9|13912.9|13888.9|13917.9|13893.9|13912.9|13888.9|2
1628775750000|2021-08-12 13:42:30|13911.2|13887.2|13883.8|13859.8|13912.7|13887.2|13883.8|13852.7|11
1628775760000|2021-08-12 13:42:40|13886.7|13846.7|13881.8|13841.8|13886.7|13846.7|13881.8|13841.8|1
1628775770000|2021-08-12 13:42:50|13874.3|13814.3|13866.8|13806.8|13874.3|13814.3|13866.8|13806.8|1
1628775780000|2021-08-12 13:43:00|||||||||2
1628775800000|2021-08-12 13:43:20|||||||||1
1628775840000|2021-08-12 13:44:00|13892.6|13832.6|13899.3|13839.3|13904.3|13844.3|13892.6|13832.6|1
1628775860000|2021-08-12 13:44:20|13887.6|13847.6|13887.6|13847.6|13887.6|13847.6|13887.6|13847.6|0
1628775870000|2021-08-12 13:44:30|13882.7|13842.7|13871.3|13847.3|13882.7|13847.3|13871.3|13842.7|0
1628775880000|2021-08-12 13:44:40|13869.6|13845.6|13866.3|13842.3|13869.6|13845.6|13866.3|13842.3|0
1628775890000|2021-08-12 13:44:50|13863.8|13839.8|13898.4|13838.4|13902.6|13842.6|13863.8|13838.4|2
1628775900000|2021-08-12 13:45:00|13899.3|13839.3|13899.3|13839.3|13899.3|13839.3|13899.3|13839.3|0
1628775910000|2021-08-12 13:45:10|13901|13841|13896|13836|13901|13841|13896|13836|2
1628775930000|2021-08-12 13:45:30|13888.6|13848.6|13911|13851|13911|13856|13888.6|13848.6|0
1628776010000|2021-08-12 13:46:50|13910.1|13850.1|13908.5|13848.5|13910.1|13850.1|13908.5|13848.5|0
1628776020000|2021-08-12 13:47:00|13896.7|13856.7|13896.7|13856.7|13896.7|13856.7|13896.7|13856.7|0
1628776030000|2021-08-12 13:47:10|13893.5|13853.5|13893.5|13853.5|13893.5|13853.5|13893.5|13853.5|0
1628776050000|2021-08-12 13:47:30|13880.2|13820.2|13877.7|13817.7|13880.2|13820.2|13877.7|13817.7|1
1628776060000|2021-08-12 13:47:40|13876|13816|13867.6|13807.6|13876|13816|13867.6|13807.6|0
1628776070000|2021-08-12 13:47:50|13866.7|13806.7|13865.1|13805.1|13866.7|13806.7|13865.1|13805.1|0
1628776080000|2021-08-12 13:48:00|||||||||1
1628776090000|2021-08-12 13:48:10|||||||||2
1628776100000|2021-08-12 13:48:20|||||||||2
1628776110000|2021-08-12 13:48:30|13850.1|13810.1|13850.1|13810.1|13850.1|13810.1|13850.1|13810.1|1
1628776130000|2021-08-12 13:48:50|13865.1|13805.1|13865.1|13805.1|13865.1|13805.1|13865.1|13805.1|0
1628776210000|2021-08-12 13:50:10|13854.2|13814.2|13852.6|13812.6|13854.2|13814.2|13852.6|13812.6|0
1628776260000|2021-08-12 13:51:00|||||||||1
1628776300000|2021-08-12 13:51:40|13848.1|13824.1|13848.1|13824.1|13848.1|13824.1|13848.1|13824.1|0
1628776320000|2021-08-12 13:52:00|13856.2|13832.2|13856.2|13832.2|13856.2|13832.2|13856.2|13832.2|0
1628776340000|2021-08-12 13:52:20|||||||||1
1628776350000|2021-08-12 13:52:30|13843.3|13819.3|13853.3|13813.3|13865.1|13819.3|13843.3|13805.1|1
1628776360000|2021-08-12 13:52:40|13850.1|13810.1|13850.1|13810.1|13850.1|13810.1|13850.1|13810.1|0
1628776370000|2021-08-12 13:52:50|13861.9|13801.9|13861.9|13801.9|13861.9|13801.9|13861.9|13801.9|1
1628776380000|2021-08-12 13:53:00|13865.1|13805.1|13865.1|13805.1|13865.1|13805.1|13865.1|13805.1|0
1628776430000|2021-08-12 13:53:50|13864.2|13804.2|13864.2|13804.2|13864.2|13804.2|13864.2|13804.2|4
1628776460000|2021-08-12 13:54:20|||||||||1
1628776520000|2021-08-12 13:55:20|13865.1|13805.1|13864.2|13804.2|13865.1|13805.1|13864.2|13804.2|0
1628776580000|2021-08-12 13:56:20|||||||||1
1628776640000|2021-08-12 13:57:20|||||||||1
1628776660000|2021-08-12 13:57:40|||||||||2
1628776710000|2021-08-12 13:58:30|13849.8|13825.8|13849.8|13825.8|13849.8|13825.8|13849.8|13825.8|0
1628776720000|2021-08-12 13:58:40|13854.6|13830.6|13854.6|13830.6|13854.6|13830.6|13854.6|13830.6|0
1628776800000|2021-08-12 14:00:00|13856.2|13832.2|13856.2|13832.2|13856.2|13832.2|13856.2|13832.2|0
1628776810000|2021-08-12 14:00:10|13857.1|13833.1|13861.2|13837.2|13862.1|13838.1|13857.1|13833.1|3
1628776820000|2021-08-12 14:00:20|13862.1|13838.1|13862.6|13802.6|13862.6|13838.1|13861.2|13802.6|10
1628776870000|2021-08-12 14:01:10|||||||||3
1628776920000|2021-08-12 14:02:00|13865.3|13805.3|13871.7|13811.7|13871.7|13819.2|13859.2|13805.3|0
1628776930000|2021-08-12 14:02:10|13862.6|13822.6|13871.7|13811.7|13871.7|13822.6|13860.8|13811.7|1
1628777050000|2021-08-12 14:04:10|13862.6|13822.6|13862.6|13822.6|13862.6|13822.6|13859.2|13819.2|1
1628777060000|2021-08-12 14:04:20|13860.8|13820.8|13862.6|13822.6|13862.6|13822.6|13859.2|13819.2|0
1628777070000|2021-08-12 14:04:30|13859.2|13819.2|13871.7|13811.7|13871.7|13822.6|13859.2|13811.7|0
1628777080000|2021-08-12 14:04:40|13862.6|13822.6|13869.2|13809.2|13871.7|13822.6|13862.6|13806.7|0
1628777090000|2021-08-12 14:04:50|13866.7|13806.7|13866.7|13806.7|13866.7|13806.7|13866.7|13806.7|0
1628777160000|2021-08-12 14:06:00|13867.6|13807.6|13869.2|13809.2|13869.2|13809.2|13867.6|13807.6|0
1628777210000|2021-08-12 14:06:50|||||||||1
1628777220000|2021-08-12 14:07:00|13869.3|13809.3|13869.3|13809.3|13869.3|13809.3|13869.3|13809.3|0
1628777250000|2021-08-12 14:07:30|13866.8|13806.8|13866.8|13806.8|13866.8|13806.8|13866.8|13806.8|0
1628777260000|2021-08-12 14:07:40|13867.6|13807.6|13864.3|13824.3|13869.3|13824.3|13864.3|13807.6|0
1628777270000|2021-08-12 14:07:50|13861.8|13821.8|13861.8|13821.8|13861.8|13821.8|13861.8|13821.8|1
1628777320000|2021-08-12 14:08:40|13856.4|13832.4|13861.3|13837.3|13861.3|13837.3|13856.4|13832.4|0
1628777340000|2021-08-12 14:09:00|||||||||1
1628777350000|2021-08-12 14:09:10|13860.4|13836.4|13858.8|13834.8|13860.4|13836.4|13858.8|13834.8|0
1628777370000|2021-08-12 14:09:30|||||||||1
1628777380000|2021-08-12 14:09:40|13872.3|13812.3|13872.3|13812.3|13872.3|13812.3|13872.3|13812.3|0
1628777390000|2021-08-12 14:09:50|13856.3|13832.3|13856.3|13832.3|13856.3|13832.3|13856.3|13832.3|0
1628777490000|2021-08-12 14:11:30|||||||||1
1628777590000|2021-08-12 14:13:10|||||||||2
1628777640000|2021-08-12 14:14:00|||||||||1
1628777660000|2021-08-12 14:14:20|||||||||1
1628777690000|2021-08-12 14:14:50|||||||||1
1628777770000|2021-08-12 14:16:10|||||||||1
1628777780000|2021-08-12 14:16:20|13898.6|13838.6|13898.6|13838.6|13898.6|13838.6|13898.6|13838.6|4
1628777790000|2021-08-12 14:16:30|13890.2|13850.2|13890.2|13850.2|13890.2|13850.2|13890.2|13850.2|0
1628777840000|2021-08-12 14:17:20|13885.7|13861.7|13885.7|13861.7|13885.7|13861.7|13885.7|13861.7|0
1628777850000|2021-08-12 14:17:30|13890.6|13866.6|13890.6|13866.6|13890.6|13866.6|13890.6|13866.6|0
1628777890000|2021-08-12 14:18:10|13895.6|13871.6|13895.6|13871.6|13895.6|13871.6|13895.6|13871.6|0
1628778000000|2021-08-12 14:20:00|||||||||3
1628778040000|2021-08-12 14:20:40|13900.4|13860.4|13903.6|13863.6|13903.6|13863.6|13900.4|13860.4|2
1628778060000|2021-08-12 14:21:00|||||||||1
1628778110000|2021-08-12 14:21:50|13913.8|13889.8|13913.8|13889.8|13913.8|13889.8|13913.8|13889.8|0
1628778150000|2021-08-12 14:22:30|13914.7|13890.7|13916.3|13892.3|13916.3|13892.3|13914.7|13890.7|0
1628778180000|2021-08-12 14:23:00|13911|13887|13904.5|13880.5|13911|13887|13904.5|13880.5|1
1628778190000|2021-08-12 14:23:10|13913.4|13873.4|13920|13880|13920|13880|13913.4|13873.4|0
1628778220000|2021-08-12 14:23:40|13922.5|13882.5|13922.5|13882.5|13922.5|13882.5|13922.5|13882.5|1
1628778310000|2021-08-12 14:25:10|13925|13885|13925|13885|13925|13885|13925|13885|0
1628778340000|2021-08-12 14:25:40|||||||||1
1628778390000|2021-08-12 14:26:30|13914.5|13890.5|13914.5|13890.5|13923.4|13890.5|13914.5|13883.4|0
1628778490000|2021-08-12 14:28:10|13914.6|13890.6|13914.6|13890.6|13914.6|13890.6|13914.6|13890.6|0
1628778620000|2021-08-12 14:30:20|||||||||1
1628778680000|2021-08-12 14:31:20|13920.1|13880.1|13904.6|13880.6|13920.1|13883.1|13904.6|13880.1|1
1628778830000|2021-08-12 14:33:50|||||||||2
1628778860000|2021-08-12 14:34:20|13922.6|13882.6|13922.6|13882.6|13922.6|13882.6|13922.6|13882.6|3
1628778870000|2021-08-12 14:34:30|||||||||1
1628778900000|2021-08-12 14:35:00|||||||||1
1628778910000|2021-08-12 14:35:10|13925.1|13885.1|13925.1|13885.1|13925.1|13885.1|13925.1|13885.1|0
1628778960000|2021-08-12 14:36:00|13918|13894|13918|13894|13918|13894|13918|13894|0
1628778970000|2021-08-12 14:36:10|13919.6|13895.6|13919.6|13895.6|13919.6|13895.6|13919.6|13895.6|0
1628778990000|2021-08-12 14:36:30|13932.9|13892.9|13932.9|13892.9|13932.9|13892.9|13932.9|13892.9|3
1628779000000|2021-08-12 14:36:40|13939.4|13899.4|13939.4|13899.4|13939.4|13899.4|13939.4|13899.4|0
1628779020000|2021-08-12 14:37:00|13941|13901|13949.4|13909.4|13957.6|13911.9|13941|13896.9|2
1628779030000|2021-08-12 14:37:10|||||||||1
1628779040000|2021-08-12 14:37:20|13953.5|13913.5|13953.5|13913.5|13953.5|13913.5|13953.5|13913.5|0
1628779070000|2021-08-12 14:37:50|13966.1|13906.1|13973.5|13913.5|13973.5|13922.6|13962.6|13906.1|0
1628779080000|2021-08-12 14:38:00|13964.4|13924.4|13965.1|13925.1|13965.1|13925.1|13964.4|13924.4|0
1628779150000|2021-08-12 14:39:10|13959.6|13935.6|13959.6|13935.6|13959.6|13935.6|13959.6|13935.6|0
1628779170000|2021-08-12 14:39:30|13960.5|13936.5|13962.1|13938.1|13962.1|13938.1|13960.5|13936.5|0
1628779180000|2021-08-12 14:39:40|||||||||1
1628779190000|2021-08-12 14:39:50|||||||||1
1628779290000|2021-08-12 14:41:30|13963|13939|13984.4|13944.4|13987|13944.4|13963|13927|1
1628779300000|2021-08-12 14:41:40|13995.3|13935.3|13996.9|13936.9|13996.9|13936.9|13995.3|13935.3|0
1628779310000|2021-08-12 14:41:50|13989.4|13949.4|13993.5|13953.5|13993.5|13957.4|13981.4|13948.5|0
1628779320000|2021-08-12 14:42:00|13986.4|13962.4|13986.4|13962.4|13986.4|13962.4|13986.4|13962.4|0
1628779330000|2021-08-12 14:42:10|13988|13964|13990.5|13966.5|13990.5|13966.5|13988|13964|0
1628779350000|2021-08-12 14:42:30|13989.6|13965.6|13970.1|13910.1|13989.6|13965.6|13970.1|13910.1|3
1628779380000|2021-08-12 14:43:00|13975.4|13915.4|13986|13926|13986|13926|13975.4|13915.4|0
1628779410000|2021-08-12 14:43:30|13986.9|13926.9|13986.9|13926.9|13986.9|13926.9|13986.9|13926.9|0
1628779470000|2021-08-12 14:44:30|||||||||1
1628779480000|2021-08-12 14:44:40|13971|13911|13966|13906|13971|13911|13966|13906|1
1628779490000|2021-08-12 14:44:50|13967.8|13907.8|13971.9|13911.9|13971.9|13911.9|13967.8|13907.8|0
1628779500000|2021-08-12 14:45:00|13973.5|13913.5|13973.5|13913.5|13973.5|13913.5|13973.5|13913.5|0
1628779630000|2021-08-12 14:47:10|13976|13916|13976|13916|13976|13916|13976|13916|0
1628779670000|2021-08-12 14:47:50|13975.1|13915.1|13972.6|13912.6|13975.1|13915.1|13972.6|13912.6|0
1628779750000|2021-08-12 14:49:10|||||||||1
1628779780000|2021-08-12 14:49:40|13977.1|13917.1|13983.5|13923.5|13983.5|13923.5|13977.1|13917.1|0
1628779910000|2021-08-12 14:51:50|13972.6|13912.6|13972.6|13912.6|13972.6|13912.6|13972.6|13912.6|1
1628779920000|2021-08-12 14:52:00|13973.5|13913.5|13972.6|13912.6|13973.5|13913.5|13972.6|13912.6|0
1628779930000|2021-08-12 14:52:10|13973.5|13913.5|13972.6|13912.6|13973.5|13913.5|13972.6|13912.6|0
1628779940000|2021-08-12 14:52:20|13977.6|13937.6|13977.6|13937.6|13977.6|13937.6|13977.6|13937.6|0
1628779950000|2021-08-12 14:52:30|13962.1|13938.1|13962.1|13938.1|13962.1|13938.1|13962.1|13938.1|0
1628779960000|2021-08-12 14:52:40|13974.8|13914.8|13974.8|13914.8|13974.8|13914.8|13974.8|13914.8|1
1628779980000|2021-08-12 14:53:00|13963.5|13903.5|13963.5|13903.5|13963.5|13903.5|13963.5|13903.5|0
1628780030000|2021-08-12 14:53:50|||||||||1
1628780090000|2021-08-12 14:54:50|||||||||5
1628780100000|2021-08-12 14:55:00|13965.2|13905.2|13965.2|13905.2|13965.2|13905.2|13965.2|13905.2|0
1628780110000|2021-08-12 14:55:10|13963.5|13903.5|13963.5|13903.5|13963.5|13903.5|13963.5|13903.5|0
1628780230000|2021-08-12 14:57:10|13963.6|13903.6|13963.6|13903.6|13963.6|13903.6|13963.6|13903.6|0
1628780250000|2021-08-12 14:57:30|13968.6|13908.6|13968.6|13908.6|13968.6|13908.6|13968.6|13908.6|0
1628780290000|2021-08-12 14:58:10|13970.2|13910.2|13968.6|13908.6|13970.2|13910.2|13968.6|13908.6|1
1628780320000|2021-08-12 14:58:40|||||||||1
1628780390000|2021-08-12 14:59:50|13962.7|13922.7|13962.7|13922.7|13962.7|13922.7|13962.7|13922.7|0
1628780400000|2021-08-12 15:00:00|13963.6|13923.6|13965.2|13925.2|13965.2|13925.2|13963.6|13923.6|0
1628780470000|2021-08-12 15:01:10|13967|13927|13967|13927|13967|13927|13967|13927|1
1628780570000|2021-08-12 15:02:50|||||||||1
1628780600000|2021-08-12 15:03:20|||||||||1
1628780870000|2021-08-12 15:07:50|||||||||1
1628780880000|2021-08-12 15:08:00|||||||||1
1628780910000|2021-08-12 15:08:30|13961.5|13937.5|13959.7|13935.7|13961.5|13937.5|13959.7|13935.7|1
1628780950000|2021-08-12 15:09:10|13958.1|13934.1|13958.1|13934.1|13958.1|13934.1|13958.1|13934.1|0
1628780970000|2021-08-12 15:09:30|13959.7|13935.7|13959.7|13935.7|13959.7|13935.7|13959.7|13935.7|0
1628781050000|2021-08-12 15:10:50|13958.1|13934.1|13935.6|13911.6|13958.1|13934.1|13931.5|13901.8|8
1628781060000|2021-08-12 15:11:00|13928.1|13904.1|13925.6|13901.6|13928.1|13904.1|13925.6|13901.6|2
1628781160000|2021-08-12 15:12:40|||||||||1
1628781230000|2021-08-12 15:13:50|||||||||1
1628781340000|2021-08-12 15:15:40|13923.1|13899.1|13923.1|13899.1|13923.1|13899.1|13923.1|13899.1|0
1628781350000|2021-08-12 15:15:50|13922.7|13882.7|13907.2|13883.2|13922.7|13883.2|13907.2|13880.2|2
1628781370000|2021-08-12 15:16:10|13913.5|13873.5|13895.6|13871.6|13913.5|13873.5|13895.6|13871.6|2
1628781380000|2021-08-12 15:16:20|13894.7|13870.7|13893.1|13869.1|13894.7|13870.7|13893.1|13869.1|0
1628781400000|2021-08-12 15:16:40|13884.7|13860.7|13882.2|13858.2|13884.7|13860.7|13882.2|13858.2|3
1628781410000|2021-08-12 15:16:50|||||||||1
1628781450000|2021-08-12 15:17:30|||||||||1
1628781470000|2021-08-12 15:17:50|13887.6|13847.6|13872.1|13848.1|13887.6|13848.1|13872.1|13847.6|0
1628781480000|2021-08-12 15:18:00|13865.6|13841.6|13865.6|13841.6|13865.6|13841.6|13865.6|13841.6|0
1628781510000|2021-08-12 15:18:30|13867.2|13843.2|13898.6|13838.6|13898.6|13851.3|13867.2|13838.6|3
1628781570000|2021-08-12 15:19:30|13897.7|13837.7|13897.7|13837.7|13897.7|13837.7|13897.7|13837.7|0
1628781590000|2021-08-12 15:19:50|13900.2|13840.2|13900.2|13840.2|13900.2|13840.2|13900.2|13840.2|0
1628781640000|2021-08-12 15:20:40|13900.3|13840.3|13900.3|13840.3|13900.3|13840.3|13900.3|13840.3|0
1628781670000|2021-08-12 15:21:10|13899.4|13839.4|13882.8|13842.8|13899.4|13844.4|13882.8|13835.3|1
1628781730000|2021-08-12 15:22:10|||||||||1
1628781780000|2021-08-12 15:23:00|13881.9|13841.9|13871.4|13847.4|13881.9|13847.4|13871.4|13840.3|1
1628781790000|2021-08-12 15:23:10|13869.8|13845.8|13869.8|13845.8|13869.8|13845.8|13869.8|13845.8|0
1628781890000|2021-08-12 15:24:50|13868.9|13844.9|13863.9|13839.9|13868.9|13844.9|13863.9|13839.9|1
1628781900000|2021-08-12 15:25:00|13862.3|13838.3|13862.3|13838.3|13862.3|13838.3|13862.3|13838.3|0
1628781960000|2021-08-12 15:26:00|||||||||1
1628782010000|2021-08-12 15:26:50|||||||||1
1628782190000|2021-08-12 15:29:50|13852.3|13828.3|13852.3|13828.3|13852.3|13828.3|13852.3|13828.3|1
1628782210000|2021-08-12 15:30:10|||||||||9
1628782220000|2021-08-12 15:30:20|||||||||3
1628782230000|2021-08-12 15:30:30|13857.6|13817.6|13857.6|13817.6|13857.6|13817.6|13857.6|13817.6|0
1628782240000|2021-08-12 15:30:40|13851.9|13811.9|13848.7|13808.7|13851.9|13811.9|13848.7|13808.7|0
1628782290000|2021-08-12 15:31:30|||||||||1
1628782320000|2021-08-12 15:32:00|||||||||1
1628782460000|2021-08-12 15:34:20|13845.5|13805.5|13853.7|13793.7|13853.7|13805.5|13845.5|13793.7|1
1628782470000|2021-08-12 15:34:30|13842.8|13802.8|13842.8|13802.8|13842.8|13802.8|13842.8|13802.8|0
1628782480000|2021-08-12 15:34:40|13841.2|13801.2|13841.2|13801.2|13841.2|13801.2|13841.2|13801.2|0
1628782490000|2021-08-12 15:34:50|13840.3|13800.3|13838.7|13798.7|13840.3|13800.3|13838.7|13798.7|0
1628782500000|2021-08-12 15:35:00|13837.8|13797.8|13837.8|13797.8|13837.8|13797.8|13837.8|13797.8|1
1628782560000|2021-08-12 15:36:00|13822.3|13798.3|13822.3|13798.3|13822.3|13798.3|13822.3|13798.3|0
1628782580000|2021-08-12 15:36:20|||||||||1
1628782590000|2021-08-12 15:36:30|13821.4|13797.4|13819.8|13795.8|13821.4|13797.4|13819.8|13795.8|1
1628782600000|2021-08-12 15:36:40|13826|13786|13826|13786|13826|13786|13826|13786|0
1628782620000|2021-08-12 15:37:00|13822.8|13782.8|13822.8|13782.8|13822.8|13782.8|13822.8|13782.8|0
1628782630000|2021-08-12 15:37:10|13821.9|13781.9|13821.9|13781.9|13821.9|13781.9|13821.9|13781.9|0
1628782650000|2021-08-12 15:37:30|13820.3|13780.3|13802.3|13778.3|13820.3|13784.8|13802.3|13778.3|7
1628782660000|2021-08-12 15:37:40|13792.3|13768.3|13795.7|13771.7|13795.7|13771.7|13787.3|13763.3|11
1628782670000|2021-08-12 15:37:50|||||||||2
1628782690000|2021-08-12 15:38:10|13797.5|13773.5|13799.8|13775.8|13799.8|13775.8|13797.5|13773.5|1
1628782710000|2021-08-12 15:38:30|13798.2|13774.2|13798.2|13774.2|13798.2|13774.2|13798.2|13774.2|0
1628782720000|2021-08-12 15:38:40|||||||||1
1628782760000|2021-08-12 15:39:20|13843.7|13783.7|13843.7|13783.7|13843.7|13783.7|13843.7|13783.7|1
1628782770000|2021-08-12 15:39:30|13842.1|13782.1|13842.1|13782.1|13842.1|13782.1|13842.1|13782.1|0
1628782810000|2021-08-12 15:40:10|13843.7|13783.7|13843.7|13783.7|13843.7|13783.7|13843.7|13783.7|0
1628782850000|2021-08-12 15:40:50|13826.2|13786.2|13826.2|13786.2|13826.2|13786.2|13826.2|13786.2|0
1628782860000|2021-08-12 15:41:00|||||||||1
1628783140000|2021-08-12 15:45:40|||||||||1
1628783230000|2021-08-12 15:47:10|||||||||1
1628783270000|2021-08-12 15:47:50|13823.7|13783.7|13823.7|13783.7|13823.7|13783.7|13823.7|13783.7|0
1628783280000|2021-08-12 15:48:00|13814.9|13790.9|13807.4|13783.4|13814.9|13790.9|13807.4|13783.4|3
1628783340000|2021-08-12 15:49:00|||||||||1
1628783360000|2021-08-12 15:49:20|13804.7|13780.7|13797.4|13773.4|13804.7|13780.7|13797.4|13773.4|5
1628783420000|2021-08-12 15:50:20|||||||||1
1628783550000|2021-08-12 15:52:30|13795.8|13771.8|13795.8|13771.8|13795.8|13771.8|13795.8|13771.8|0
1628783590000|2021-08-12 15:53:10|||||||||1
1628783660000|2021-08-12 15:54:20|||||||||1
1628783670000|2021-08-12 15:54:30|13804.2|13780.2|13804.2|13780.2|13804.2|13780.2|13804.2|13780.2|3
1628783690000|2021-08-12 15:54:50|13812.2|13772.2|13806.7|13782.7|13812.2|13782.7|13805|13772.2|8
1628783700000|2021-08-12 15:55:00|13812.2|13772.2|13812.2|13772.2|13812.2|13772.2|13812.2|13772.2|1
1628783710000|2021-08-12 15:55:10|||||||||1
1628783770000|2021-08-12 15:56:10|||||||||1
1628783830000|2021-08-12 15:57:10|13803.3|13779.3|13803.3|13779.3|13803.3|13779.3|13803.3|13779.3|0
1628783840000|2021-08-12 15:57:20|13800.8|13776.8|13800.8|13776.8|13800.8|13776.8|13800.8|13776.8|0
1628783860000|2021-08-12 15:57:40|13816.7|13792.7|13826.7|13802.7|13826.7|13802.7|13816.7|13792.7|5
1628783870000|2021-08-12 15:57:50|13833.3|13809.3|13858.3|13834.3|13858.3|13834.3|13833.3|13809.3|0
1628783880000|2021-08-12 15:58:00|13863.3|13839.3|13870.4|13810.4|13872.4|13848.4|13858.1|13798.1|11
1628783890000|2021-08-12 15:58:10|||||||||1
1628783900000|2021-08-12 15:58:20|13846.2|13822.2|13842|13802|13846.2|13822.2|13842|13802|0
1628783910000|2021-08-12 15:58:30|13840.4|13800.4|13840.4|13800.4|13840.4|13800.4|13840.4|13800.4|0
1628783930000|2021-08-12 15:58:50|13834.9|13810.9|13837.4|13813.4|13837.4|13813.4|13834.9|13810.9|2
1628783940000|2021-08-12 15:59:00|13834.9|13810.9|13839.9|13815.9|13839.9|13815.9|13834.9|13810.9|0
1628783950000|2021-08-12 15:59:10|13838.1|13814.1|13842|13802|13842|13814.1|13833.3|13800.4|2
1628783960000|2021-08-12 15:59:20|13834.9|13810.9|13845.4|13785.4|13846.8|13810.9|13834.9|13780.4|0
1628783970000|2021-08-12 15:59:30|13842.9|13782.9|13842.9|13782.9|13845.4|13804.4|13828.4|13782|0
1628783980000|2021-08-12 15:59:40|||||||||1
1628784010000|2021-08-12 16:00:10|13842|13782|13842|13782|13842|13782|13842|13782|0
1628784020000|2021-08-12 16:00:20|13842.9|13782.9|13842.9|13782.9|13842.9|13782.9|13842.9|13782.9|0
1628784090000|2021-08-12 16:01:30|||||||||1
1628784100000|2021-08-12 16:01:40|13842|13782|13842|13782|13842|13782|13842|13782|0
1628784120000|2021-08-12 16:02:00|13840.4|13780.4|13840.4|13780.4|13840.4|13780.4|13840.4|13780.4|0
1628784140000|2021-08-12 16:02:20|13841.3|13781.3|13842.9|13782.9|13842.9|13782.9|13841.3|13781.3|0
1628784170000|2021-08-12 16:02:50|13829.5|13789.5|13806.5|13782.5|13829.5|13789.5|13806.5|13782|2
1628784180000|2021-08-12 16:03:00|13804.9|13780.9|13802.4|13778.4|13804.9|13780.9|13802.4|13778.4|4
1628784190000|2021-08-12 16:03:10|||||||||5
1628784280000|2021-08-12 16:04:40|13794.9|13770.9|13794.9|13770.9|13794.9|13770.9|13794.9|13770.9|0
1628784520000|2021-08-12 16:08:40|13796.7|13772.7|13803.3|13779.3|13803.3|13779.3|13796.7|13772.7|2
1628784540000|2021-08-12 16:09:00|13806.5|13782.5|13806.5|13782.5|13806.5|13782.5|13806.5|13782.5|0
1628784560000|2021-08-12 16:09:20|||||||||1
1628784570000|2021-08-12 16:09:30|13806.6|13782.6|13806.6|13782.6|13806.6|13782.6|13806.6|13782.6|0
1628784600000|2021-08-12 16:10:00|13791.6|13767.6|13792.4|13768.4|13792.4|13768.4|13791.6|13767.6|5
1628784740000|2021-08-12 16:12:20|13790.7|13766.7|13790.7|13766.7|13790.7|13766.7|13790.7|13766.7|2
1628784750000|2021-08-12 16:12:30|13789.8|13765.8|13785.7|13761.7|13789.8|13765.8|13785.7|13761.7|0
1628784840000|2021-08-12 16:14:00|13794.1|13770.1|13794.1|13770.1|13794.1|13770.1|13794.1|13770.1|5
1628784860000|2021-08-12 16:14:20|13791.6|13767.6|13791.6|13767.6|13791.6|13767.6|13791.6|13767.6|0
1628785100000|2021-08-12 16:18:20|13812.1|13772.1|13812.1|13772.1|13812.1|13772.1|13812.1|13772.1|0
1628785130000|2021-08-12 16:18:50|||||||||1
1628785160000|2021-08-12 16:19:20|||||||||1
1628785230000|2021-08-12 16:20:30|||||||||1
1628785380000|2021-08-12 16:23:00|13803.2|13779.2|13795.7|13771.7|13812.1|13780.1|13795.7|13771.7|3
1628785400000|2021-08-12 16:23:20|||||||||1
1628785410000|2021-08-12 16:23:30|13788.9|13764.9|13784.8|13760.8|13788.9|13764.9|13783.9|13759.9|3
1628785420000|2021-08-12 16:23:40|13786.4|13762.4|13786.4|13762.4|13786.4|13762.4|13786.4|13762.4|6
1628785450000|2021-08-12 16:24:10|||||||||1
1628785470000|2021-08-12 16:24:30|13784.8|13760.8|13784.8|13760.8|13784.8|13760.8|13784.8|13760.8|0
1628785500000|2021-08-12 16:25:00|13786.5|13762.5|13786.5|13762.5|13786.5|13762.5|13786.5|13762.5|1
1628785510000|2021-08-12 16:25:10|13784.8|13760.8|13784.8|13760.8|13784.8|13760.8|13784.8|13760.8|0
1628785520000|2021-08-12 16:25:20|13784|13760|13784.5|13744.5|13784.5|13760|13770.6|13742|3
1628785530000|2021-08-12 16:25:30|13787|13727|13787|13727|13787|13727|13787|13727|3
1628785540000|2021-08-12 16:25:40|13785.3|13725.3|13785.3|13725.3|13785.3|13725.3|13785.3|13725.3|0
1628785600000|2021-08-12 16:26:40|13764.5|13704.5|13772.8|13712.8|13772.8|13712.8|13764.5|13704.5|8
1628785610000|2021-08-12 16:26:50|13767|13707|13747.8|13687.8|13767|13707|13747.8|13687.8|1
1628785620000|2021-08-12 16:27:00|13746.2|13686.2|13744.5|13684.5|13746.2|13686.2|13744.5|13684.5|0
1628785640000|2021-08-12 16:27:20|13711.5|13687.5|13704|13680|13717|13687.5|13704|13677|0
1628785650000|2021-08-12 16:27:30|||||||||3
1628785680000|2021-08-12 16:28:00|13710.2|13670.2|13707.8|13647.8|13712.7|13670.2|13707.8|13647.8|3
1628785690000|2021-08-12 16:28:10|||||||||1
1628785710000|2021-08-12 16:28:30|13707.9|13647.9|13707.9|13647.9|13707.9|13647.9|13707.9|13647.9|0
1628785730000|2021-08-12 16:28:50|13710.4|13650.4|13709.5|13649.5|13710.4|13650.4|13709.5|13649.5|1
1628785750000|2021-08-12 16:29:10|13710.4|13650.4|13710.4|13650.4|13710.4|13650.4|13710.4|13650.4|1
1628785760000|2021-08-12 16:29:20|13707.9|13647.9|13707.9|13647.9|13707.9|13647.9|13707.9|13647.9|0
1628785800000|2021-08-12 16:30:00|13706.2|13646.2|13698.7|13638.7|13706.2|13646.2|13698.7|13638.7|6
1628785810000|2021-08-12 16:30:10|13697.9|13637.9|13691.1|13631.1|13699.5|13639.5|13691.1|13631.1|1
1628785820000|2021-08-12 16:30:20|13689.5|13629.5|13687|13627|13689.5|13629.5|13687|13627|2
1628785830000|2021-08-12 16:30:30|13684.9|13660.9|13669.5|13629.5|13697|13660.9|13669.5|13622|2
1628785840000|2021-08-12 16:30:40|13675.4|13615.4|13675.8|13615.8|13675.8|13615.8|13667|13607|3
1628785850000|2021-08-12 16:30:50|13690.4|13630.4|13687.9|13627.9|13690.4|13630.4|13687.9|13627.9|1
1628785900000|2021-08-12 16:31:40|13668.7|13608.7|13627.9|13567.9|13670.4|13610.4|13627.9|13567.9|7
1628785930000|2021-08-12 16:32:10|||||||||1
1628785970000|2021-08-12 16:32:50|||||||||1
1628785980000|2021-08-12 16:33:00|13626.3|13566.3|13503.8|13443.8|13626.3|13566.3|13492.5|13432.5|21
1628785990000|2021-08-12 16:33:10|13502.9|13442.9|13452|13392|13502.9|13442.9|13449.5|13389.5|3
1628786000000|2021-08-12 16:33:20|||||||||1
1628786010000|2021-08-12 16:33:30|13447|13387|13444.5|13384.5|13457|13397|13444.5|13384.5|0
1628786020000|2021-08-12 16:33:40|13457|13397|13462|13402|13462|13402|13457|13397|3
1628786030000|2021-08-12 16:33:50|13463.8|13403.8|13464.5|13404.5|13464.5|13404.5|13463.8|13403.8|2
1628786040000|2021-08-12 16:34:00|13458.3|13398.3|13447|13387|13458.3|13398.3|13447|13387|2
1628786060000|2021-08-12 16:34:20|13446.1|13386.1|13444.5|13384.5|13446.1|13386.1|13444.5|13384.5|0
1628786070000|2021-08-12 16:34:30|||||||||2
1628786160000|2021-08-12 16:36:00|13442.7|13382.7|13447|13387|13447|13387|13437|13377|3
1628786170000|2021-08-12 16:36:10|13447.9|13387.9|13447.9|13387.9|13447.9|13387.9|13447.9|13387.9|0
1628786190000|2021-08-12 16:36:30|13447|13387|13443.8|13383.8|13447|13387|13443.8|13383.8|0
1628786200000|2021-08-12 16:36:40|13447.9|13387.9|13447.9|13387.9|13447.9|13387.9|13447.9|13387.9|0
1628786300000|2021-08-12 16:38:20|13465.4|13405.4|13465.4|13405.4|13465.4|13405.4|13465.4|13405.4|3
1628786310000|2021-08-12 16:38:30|13472.5|13412.5|13494.5|13434.5|13502.9|13442.9|13472.5|13412.5|1
1628786320000|2021-08-12 16:38:40|13496.3|13436.3|13494.5|13434.5|13496.3|13436.3|13494.5|13434.5|0
1628786360000|2021-08-12 16:39:20|13496.3|13436.3|13497.9|13437.9|13497.9|13437.9|13496.3|13436.3|0
1628786380000|2021-08-12 16:39:40|13500.4|13440.4|13500.4|13440.4|13500.4|13440.4|13500.4|13440.4|1
1628786390000|2021-08-12 16:39:50|13505.4|13445.4|13507.2|13467.2|13515.4|13467.2|13505.4|13445.4|0
1628786400000|2021-08-12 16:40:00|13510.4|13470.4|13512.2|13452.2|13518.6|13470.4|13503.6|13452.2|0
1628786410000|2021-08-12 16:40:10|13515.4|13455.4|13515.4|13455.4|13515.4|13455.4|13515.4|13455.4|0
1628786440000|2021-08-12 16:40:40|||||||||3
1628786470000|2021-08-12 16:41:10|13518.1|13458.1|13522.9|13462.9|13522.9|13462.9|13518.1|13458.1|2
1628786490000|2021-08-12 16:41:30|||||||||1
1628786540000|2021-08-12 16:42:20|13516.4|13476.4|13516.4|13476.4|13516.4|13476.4|13516.4|13476.4|0
1628786550000|2021-08-12 16:42:30|13522.9|13482.9|13522.9|13482.9|13522.9|13482.9|13522.9|13482.9|0
1628786560000|2021-08-12 16:42:40|13534.2|13494.2|13532.4|13508.4|13534.2|13508.4|13532.4|13494.2|6
1628786580000|2021-08-12 16:43:00|13533.3|13509.3|13533.3|13509.3|13533.3|13509.3|13533.3|13509.3|1
1628786630000|2021-08-12 16:43:50|13535.1|13511.1|13551.3|13511.3|13551.3|13511.3|13535.1|13511.1|1
1628786640000|2021-08-12 16:44:00|13552.9|13512.9|13552.9|13512.9|13552.9|13512.9|13552.9|13512.9|0
1628786660000|2021-08-12 16:44:20|||||||||3
1628786680000|2021-08-12 16:44:40|||||||||1
1628786820000|2021-08-12 16:47:00|||||||||1
1628786870000|2021-08-12 16:47:50|||||||||1
1628786920000|2021-08-12 16:48:40|||||||||1
1628786940000|2021-08-12 16:49:00|||||||||1
1628786950000|2021-08-12 16:49:10|13507.9|13447.9|13506.3|13446.3|13507.9|13447.9|13506.3|13446.3|15
1628786970000|2021-08-12 16:49:30|13507.9|13447.9|13507.9|13447.9|13507.9|13447.9|13507.9|13447.9|0
1628787000000|2021-08-12 16:50:00|13505.4|13445.4|13505.4|13445.4|13505.4|13445.4|13505.4|13445.4|1
1628787010000|2021-08-12 16:50:10|13503.8|13443.8|13503.8|13443.8|13503.8|13443.8|13503.8|13443.8|0
1628787050000|2021-08-12 16:50:50|13500.4|13440.4|13497.1|13437.1|13500.4|13440.4|13497.1|13437.1|1
1628787060000|2021-08-12 16:51:00|13495.4|13435.4|13495.4|13435.4|13495.4|13435.4|13495.4|13435.4|0
1628787080000|2021-08-12 16:51:20|||||||||1
1628787100000|2021-08-12 16:51:40|||||||||1
1628787230000|2021-08-12 16:53:50|||||||||1
1628787240000|2021-08-12 16:54:00|13495.5|13435.5|13495.5|13435.5|13495.5|13435.5|13495.5|13435.5|1
1628787290000|2021-08-12 16:54:50|||||||||1
1628787310000|2021-08-12 16:55:10|||||||||3
1628787340000|2021-08-12 16:55:40|13496.3|13436.3|13498|13438|13498|13438|13496.3|13436.3|0
1628787360000|2021-08-12 16:56:00|13503|13443|13503|13443|13503|13443|13503|13443|0
1628787380000|2021-08-12 16:56:20|||||||||1
1628787400000|2021-08-12 16:56:40|13495.6|13455.6|13490.5|13430.5|13506|13455.6|13490.5|13430.5|3
1628787410000|2021-08-12 16:56:50|||||||||1
1628787430000|2021-08-12 16:57:10|13503|13443|13504.6|13444.6|13504.6|13444.6|13503|13443|2
1628787440000|2021-08-12 16:57:20|13538.5|13478.5|13558|13498|13558|13498|13538.5|13478.5|2
1628787450000|2021-08-12 16:57:30|13557.1|13497.1|13557.1|13497.1|13557.1|13497.1|13557.1|13497.1|0
1628787500000|2021-08-12 16:58:20|||||||||1
1628787510000|2021-08-12 16:58:30|13558|13498|13558|13498|13558|13498|13558|13498|0
1628787520000|2021-08-12 16:58:40|13557.1|13497.1|13557.1|13497.1|13557.1|13497.1|13557.1|13497.1|0
1628787530000|2021-08-12 16:58:50|13558|13498|13559.6|13499.6|13559.6|13499.6|13558|13498|0
1628787550000|2021-08-12 16:59:10|13558|13498|13557.1|13497.1|13558|13498|13557.1|13497.1|1
1628787560000|2021-08-12 16:59:20|13555.3|13495.3|13552.1|13492.1|13555.3|13495.3|13552.1|13492.1|0
1628787570000|2021-08-12 16:59:30|13548|13488|13550.5|13490.5|13550.5|13490.5|13548|13488|0
1628787590000|2021-08-12 16:59:50|||||||||2
1628787610000|2021-08-12 17:00:10|13549.6|13489.6|13549.6|13489.6|13549.6|13489.6|13549.6|13489.6|1
1628787670000|2021-08-12 17:01:10|||||||||1
1628787680000|2021-08-12 17:01:20|13548.7|13488.7|13547.1|13487.1|13548.7|13488.7|13547.1|13487.1|7
1628787710000|2021-08-12 17:01:50|||||||||7
1628787760000|2021-08-12 17:02:40|13551.5|13491.5|13558|13498|13558|13498|13551.5|13491.5|0
1628787900000|2021-08-12 17:05:00|||||||||1
1628787910000|2021-08-12 17:05:10|||||||||2
1628787920000|2021-08-12 17:05:20|||||||||1
1628787930000|2021-08-12 17:05:30|13525.5|13465.5|13525.5|13465.5|13525.5|13465.5|13525.5|13465.5|2
1628787950000|2021-08-12 17:05:50|||||||||1
1628787980000|2021-08-12 17:06:20|13536.1|13476.1|13557.1|13497.1|13557.1|13497.1|13536.1|13476.1|0
1628787990000|2021-08-12 17:06:30|13546.5|13486.5|13525.5|13465.5|13546.5|13486.5|13525.5|13465.5|0
1628788000000|2021-08-12 17:06:40|13535.2|13475.2|13553|13493|13553|13493|13535.2|13475.2|1
1628788050000|2021-08-12 17:07:30|13555.5|13495.5|13555.5|13495.5|13555.5|13495.5|13555.5|13495.5|0
1628788130000|2021-08-12 17:08:50|||||||||1
1628788140000|2021-08-12 17:09:00|13539.4|13479.4|13530.5|13470.5|13539.4|13479.4|13530.5|13470.5|3
1628788150000|2021-08-12 17:09:10|13503|13443|13490.5|13430.5|13503|13443|13490.5|13430.5|0
1628788160000|2021-08-12 17:09:20|13501.1|13441.1|13520.5|13460.5|13520.5|13460.5|13501.1|13441.1|4
1628788170000|2021-08-12 17:09:30|13519.6|13459.6|13518|13458|13519.6|13459.6|13518|13458|0
1628788180000|2021-08-12 17:09:40|13516.4|13456.4|13516.4|13456.4|13516.4|13456.4|13516.4|13456.4|0
1628788190000|2021-08-12 17:09:50|13537.1|13497.1|13524.1|13500.1|13537.1|13502.6|13524.1|13497.1|1
1628788230000|2021-08-12 17:10:30|||||||||1
1628788240000|2021-08-12 17:10:40|13521.6|13497.6|13521.6|13497.6|13521.6|13497.6|13521.6|13497.6|0
1628788340000|2021-08-12 17:12:20|||||||||1
1628788360000|2021-08-12 17:12:40|||||||||2
1628788380000|2021-08-12 17:13:00|13538.9|13498.9|13538|13498|13538.9|13498.9|13538|13498|1
1628788390000|2021-08-12 17:13:10|13540|13516|13540|13516|13540|13516|13540|13516|0
1628788410000|2021-08-12 17:13:30|13533.6|13509.6|13538|13498|13538|13509.6|13533.6|13498|1
1628788420000|2021-08-12 17:13:40|13534.8|13494.8|13543.9|13483.9|13543.9|13494.8|13534.8|13483.9|1
1628788440000|2021-08-12 17:14:00|||||||||1
1628788490000|2021-08-12 17:14:50|13565.5|13505.5|13565.5|13505.5|13565.5|13505.5|13565.5|13505.5|0
1628788500000|2021-08-12 17:15:00|||||||||1
1628788510000|2021-08-12 17:15:10|||||||||1
1628788550000|2021-08-12 17:15:50|||||||||1
1628788600000|2021-08-12 17:16:40|13562.2|13522.2|13562.2|13522.2|13562.2|13522.2|13562.2|13522.2|0
1628788610000|2021-08-12 17:16:50|13556.8|13532.8|13557.5|13533.5|13557.5|13533.5|13556.8|13532.8|2
1628788620000|2021-08-12 17:17:00|13546.7|13522.7|13546.7|13522.7|13546.7|13522.7|13546.7|13522.7|7
1628788630000|2021-08-12 17:17:10|13545.8|13521.8|13544.2|13520.2|13545.8|13521.8|13544.2|13520.2|0
1628788640000|2021-08-12 17:17:20|13545.5|13485.5|13553|13493|13553|13496.4|13536.4|13485.5|5
1628788690000|2021-08-12 17:18:10|13539.5|13515.5|13539.5|13515.5|13539.5|13515.5|13539.5|13515.5|0
1628788710000|2021-08-12 17:18:30|13547.5|13523.5|13547.5|13523.5|13547.5|13523.5|13547.5|13523.5|0
1628788760000|2021-08-12 17:19:20|||||||||1
1628788770000|2021-08-12 17:19:30|13547.6|13523.6|13545.6|13485.6|13550.6|13523.6|13545.6|13485.6|4
1628788800000|2021-08-12 17:20:00|||||||||1
1628788900000|2021-08-12 17:21:40|||||||||1
1628788970000|2021-08-12 17:22:50|13542|13482|13535.6|13475.6|13542|13482|13535.6|13475.6|1
1628789040000|2021-08-12 17:24:00|13550.1|13526.1|13557.2|13497.2|13557.2|13526.1|13547.6|13497.2|5
1628789060000|2021-08-12 17:24:20|13554.5|13494.5|13548.1|13488.1|13554.5|13494.5|13548.1|13488.1|0
1628789160000|2021-08-12 17:26:00|13537.2|13513.2|13540.6|13480.6|13543.1|13513.2|13537.2|13480.6|1
1628789190000|2021-08-12 17:26:30|13539.7|13479.7|13539.7|13479.7|13539.7|13479.7|13539.7|13479.7|1
1628789230000|2021-08-12 17:27:10|||||||||24
1628789280000|2021-08-12 17:28:00|13543.1|13483.1|13548.1|13488.1|13548.1|13488.1|13543.1|13483.1|0
1628789350000|2021-08-12 17:29:10|13555.6|13495.6|13555.6|13495.6|13555.6|13495.6|13555.6|13495.6|0
1628789360000|2021-08-12 17:29:20|||||||||1
1628789370000|2021-08-12 17:29:30|13558.1|13498.1|13595.6|13535.6|13597.5|13537.5|13558.1|13498.1|7
1628789400000|2021-08-12 17:30:00|13592.1|13532.1|13580.6|13520.6|13592.1|13532.1|13580.6|13520.6|1
1628789410000|2021-08-12 17:30:10|||||||||1
1628789640000|2021-08-12 17:34:00|||||||||1
1628789650000|2021-08-12 17:34:10|13588.7|13528.7|13593.1|13533.1|13593.1|13533.1|13588.7|13528.7|1
1628789860000|2021-08-12 17:37:40|||||||||1
1628789930000|2021-08-12 17:38:50|||||||||1
1628790130000|2021-08-12 17:42:10|||||||||1
1628790160000|2021-08-12 17:42:40|13594|13534|13593.1|13533.1|13595.6|13535.6|13593.1|13533.1|0
1628790200000|2021-08-12 17:43:20|13595.6|13535.6|13615.6|13555.6|13615.6|13555.6|13595.6|13535.6|5
1628790210000|2021-08-12 17:43:30|13627.3|13567.3|13627.3|13567.3|13627.3|13567.3|13627.3|13567.3|1
1628790220000|2021-08-12 17:43:40|13640.6|13580.6|13654.8|13594.8|13655.6|13595.6|13640.6|13580.6|0
1628790230000|2021-08-12 17:43:50|13653|13593|13654.8|13594.8|13654.8|13594.8|13649.8|13589.8|0
1628790240000|2021-08-12 17:44:00|13649.2|13609.2|13658.1|13618.1|13658.1|13618.1|13649.2|13609.2|1
1628790270000|2021-08-12 17:44:30|13655.6|13615.6|13658.1|13618.1|13658.1|13622.8|13642.6|13615.6|1
1628790310000|2021-08-12 17:45:10|13658.2|13618.2|13658.2|13618.2|13658.2|13618.2|13658.2|13618.2|0
1628790490000|2021-08-12 17:48:10|13676.5|13616.5|13678.2|13618.2|13678.2|13618.2|13676.5|13616.5|3
1628790530000|2021-08-12 17:48:50|13677.3|13617.3|13673.2|13613.2|13677.3|13617.3|13673.2|13613.2|0
1628790780000|2021-08-12 17:53:00|||||||||1
1628790840000|2021-08-12 17:54:00|13670.7|13610.7|13670.7|13610.7|13670.7|13610.7|13670.7|13610.7|0
1628790850000|2021-08-12 17:54:10|13642.7|13618.7|13669.8|13609.8|13673.2|13621.2|13642.7|13609.8|1
1628790880000|2021-08-12 17:54:40|13647.4|13623.4|13639.3|13615.3|13647.4|13623.4|13639.3|13615.3|1
1628790920000|2021-08-12 17:55:20|13687.7|13663.7|13712.3|13652.3|13712.3|13663.7|13687.7|13652.3|3
1628790970000|2021-08-12 17:56:10|13700.5|13660.5|13705.8|13645.8|13705.8|13660.5|13700.5|13645.8|0
1628790990000|2021-08-12 17:56:30|13712.3|13652.3|13712.3|13652.3|13712.3|13652.3|13712.3|13652.3|0
1628791000000|2021-08-12 17:56:40|13700.5|13660.5|13697.3|13657.3|13700.5|13660.5|13697.3|13657.3|0
1628791060000|2021-08-12 17:57:40|||||||||1
1628791100000|2021-08-12 17:58:20|13686.8|13662.8|13686.8|13662.8|13686.8|13662.8|13686.8|13662.8|0
1628791130000|2021-08-12 17:58:50|13693.9|13653.9|13631.6|13571.6|13693.9|13653.9|13631.6|13571.6|0
1628791140000|2021-08-12 17:59:00|13630.7|13570.7|13629.1|13569.1|13630.7|13570.7|13629.1|13569.1|0
1628791150000|2021-08-12 17:59:10|13631.6|13571.6|13626.6|13566.6|13631.6|13571.6|13626.6|13566.6|0
1628791160000|2021-08-12 17:59:20|13618.6|13558.6|13603.2|13543.2|13618.6|13558.6|13603.2|13543.2|3
1628791170000|2021-08-12 17:59:30|13601.6|13541.6|13604.1|13544.1|13626.6|13566.6|13601.6|13541.6|5
1628791180000|2021-08-12 17:59:40|13603.2|13543.2|13600.7|13540.7|13603.2|13543.2|13600.7|13540.7|3
1628791190000|2021-08-12 17:59:50|13596.4|13536.4|13621.6|13561.6|13679.1|13624.1|13596.4|13536.4|4
1628856000000|2021-08-13 12:00:00|13588.2|13528.2|13619.1|13559.1|13619.1|13559.1|13588.2|13528.2|8
1628856010000|2021-08-13 12:00:10|13617.4|13557.4|13609.9|13569.9|13617.4|13569.9|13609.9|13550.7|0
1628856040000|2021-08-13 12:00:40|13613.9|13553.9|13602.4|13542.4|13613.9|13553.9|13602.4|13542.4|0
1628856120000|2021-08-13 12:02:00|13603.2|13543.2|13603.2|13543.2|13603.2|13543.2|13603.2|13543.2|0
1628856170000|2021-08-13 12:02:50|13604.1|13544.1|13602.4|13542.4|13605.7|13545.7|13602.4|13542.4|0
1628856180000|2021-08-13 12:03:00|13605.7|13545.7|13605.7|13545.7|13605.7|13545.7|13605.7|13545.7|0
1628856200000|2021-08-13 12:03:20|13604.9|13544.9|13602.4|13542.4|13604.9|13544.9|13602.4|13542.4|0
1628856270000|2021-08-13 12:04:30|13599.8|13539.8|13595.7|13535.7|13599.8|13539.8|13595.7|13535.7|0
1628856300000|2021-08-13 12:05:00|13590.2|13566.2|13630.7|13590.7|13639.9|13599|13590.2|13566.2|1
1628856310000|2021-08-13 12:05:10|13628.2|13588.2|13613.2|13553.2|13630.7|13595.4|13610.7|13550.7|1
1628856370000|2021-08-13 12:06:10|13618.2|13558.2|13642.5|13602.5|13650|13602.5|13617.5|13558.2|3
1628856380000|2021-08-13 12:06:20|13663.3|13603.3|13713.2|13653.2|13713.2|13653.2|13663.3|13603.3|5
1628856390000|2021-08-13 12:06:30|13714.9|13654.9|13721.6|13661.6|13721.6|13661.6|13714.9|13654.9|0
1628856400000|2021-08-13 12:06:40|13723.2|13663.2|13708.2|13648.2|13723.2|13663.2|13703.2|13643.2|0
1628856410000|2021-08-13 12:06:50|13710.7|13650.7|13720.7|13660.7|13720.7|13660.7|13710.7|13650.7|0
1628856420000|2021-08-13 12:07:00|13723.2|13663.2|13705.8|13645.8|13733.3|13673.3|13705.8|13645.8|2
1628856430000|2021-08-13 12:07:10|13703.3|13643.3|13698.2|13638.2|13703.3|13643.3|13698.2|13638.2|0
1628856440000|2021-08-13 12:07:20|13689.8|13629.8|13657.4|13597.4|13689.8|13633.6|13657.4|13597.4|1
1628856450000|2021-08-13 12:07:30|13652.4|13592.4|13669.9|13609.9|13670.8|13621.3|13645.3|13589.9|1
1628856460000|2021-08-13 12:07:40|13672.4|13612.4|13672.4|13612.4|13672.4|13612.4|13672.4|13612.4|0
1628856500000|2021-08-13 12:08:20|13675.8|13615.8|13685.8|13625.8|13685.8|13625.8|13675.8|13615.8|0
1628856510000|2021-08-13 12:08:30|13684.1|13624.1|13683.3|13623.3|13684.1|13624.1|13671.6|13611.6|0
1628856520000|2021-08-13 12:08:40|13688.3|13628.3|13688.3|13628.3|13688.3|13628.3|13688.3|13628.3|0
1628856530000|2021-08-13 12:08:50|13660.8|13620.8|13663.3|13623.3|13663.3|13623.3|13660.8|13620.8|1
1628856540000|2021-08-13 12:09:00|||||||||1
1628856560000|2021-08-13 12:09:20|13685.2|13625.2|13718.3|13658.3|13718.3|13658.3|13685.2|13625.2|1
1628856570000|2021-08-13 12:09:30|13714.9|13654.9|13714.9|13654.9|13714.9|13654.9|13714.9|13654.9|0
1628856580000|2021-08-13 12:09:40|13715.8|13655.8|13718.3|13658.3|13718.3|13658.3|13715.8|13655.8|0
1628856600000|2021-08-13 12:10:00|13719.1|13659.1|13720.8|13660.8|13720.8|13660.8|13719.1|13659.1|0
1628856620000|2021-08-13 12:10:20|13719.9|13659.9|13719.9|13659.9|13719.9|13659.9|13719.9|13659.9|0
1628856630000|2021-08-13 12:10:30|13722.5|13662.5|13733.3|13673.3|13733.3|13673.3|13722.5|13662.5|0
1628856640000|2021-08-13 12:10:40|13719.9|13659.9|13689.9|13629.9|13719.9|13659.9|13689.9|13629.9|2
1628856650000|2021-08-13 12:10:50|13700.8|13640.8|13708.3|13648.3|13710.8|13650.8|13695.8|13635.8|0
1628856660000|2021-08-13 12:11:00|13707.4|13647.4|13705.8|13645.8|13707.4|13647.4|13705.8|13645.8|0
1628856670000|2021-08-13 12:11:10|13704.1|13644.1|13704.1|13644.1|13704.1|13644.1|13704.1|13644.1|9
1628856680000|2021-08-13 12:11:20|13697.5|13637.5|13697.5|13637.5|13697.5|13637.5|13697.5|13637.5|0
1628856690000|2021-08-13 12:11:30|13699.1|13639.1|13699.1|13639.1|13699.1|13639.1|13699.1|13639.1|0
1628856780000|2021-08-13 12:13:00|13693.3|13633.3|13696.6|13636.6|13696.6|13636.6|13692.4|13632.4|0
1628856790000|2021-08-13 12:13:10|13693.3|13633.3|13699.1|13639.1|13704.1|13644.1|13692.4|13632.4|0
1628856920000|2021-08-13 12:15:20|13704.1|13644.1|13704.1|13644.1|13704.1|13644.1|13704.1|13644.1|0
1628857050000|2021-08-13 12:17:30|13701.6|13641.6|13701.6|13641.6|13701.6|13641.6|13701.6|13641.6|0
1628857060000|2021-08-13 12:17:40|13702.5|13642.5|13704.1|13644.1|13704.1|13644.1|13702.5|13642.5|0
1628857120000|2021-08-13 12:18:40|13701.6|13641.6|13706.6|13646.6|13706.6|13646.6|13696.6|13636.6|0
1628857150000|2021-08-13 12:19:10|13706.7|13646.7|13706.7|13646.7|13706.7|13646.7|13706.7|13646.7|0
1628857200000|2021-08-13 12:20:00|13700.9|13640.9|13700.9|13640.9|13700.9|13640.9|13700.9|13640.9|0
1628857210000|2021-08-13 12:20:10|13701.7|13641.7|13689.2|13629.2|13706.7|13646.7|13686.7|13626.7|0
1628857220000|2021-08-13 12:20:20|13687.5|13627.5|13679.2|13619.2|13687.5|13627.5|13679.2|13619.2|0
1628857230000|2021-08-13 12:20:30|13678.3|13618.3|13676.7|13616.7|13678.3|13618.3|13676.7|13616.7|0
1628857380000|2021-08-13 12:23:00|13674.2|13614.2|13674.2|13614.2|13674.2|13614.2|13674.2|13614.2|0
1628857450000|2021-08-13 12:24:10|||||||||1
1628857460000|2021-08-13 12:24:20|13673.3|13613.3|13674.2|13614.2|13674.2|13614.2|13672.5|13612.5|0
1628857470000|2021-08-13 12:24:30|13675.8|13615.8|13666.2|13642.2|13675.8|13642.2|13666.2|13615.8|0
1628857480000|2021-08-13 12:24:40|13694.2|13634.2|13694.2|13634.2|13694.2|13634.2|13694.2|13634.2|1
1628857500000|2021-08-13 12:25:00|13684.2|13624.2|13684.2|13624.2|13684.2|13624.2|13684.2|13624.2|0
1628857520000|2021-08-13 12:25:20|13683.3|13623.3|13684.2|13624.2|13686.7|13626.7|13681.7|13621.7|1
1628857530000|2021-08-13 12:25:30|13685.9|13625.9|13689.2|13629.2|13689.2|13629.2|13685.9|13625.9|0
1628857540000|2021-08-13 12:25:40|13686.7|13626.7|13675.8|13615.8|13686.7|13626.7|13674.2|13614.2|0
1628857550000|2021-08-13 12:25:50|13673.3|13613.3|13656.7|13616.7|13673.3|13619.2|13656.7|13611.7|0
1628857560000|2021-08-13 12:26:00|13661.7|13621.7|13661.7|13621.7|13661.7|13621.7|13661.7|13621.7|0
1628857660000|2021-08-13 12:27:40|13662.5|13622.5|13664.2|13624.2|13671.7|13624.2|13662.5|13611.7|1
1628857810000|2021-08-13 12:30:10|||||||||1
1628857820000|2021-08-13 12:30:20|13671.7|13611.7|13671.7|13611.7|13671.7|13611.7|13671.7|13611.7|1
1628857830000|2021-08-13 12:30:30|13667.5|13607.5|13667.5|13607.5|13667.5|13607.5|13667.5|13607.5|1
1628857990000|2021-08-13 12:33:10|||||||||1
1628858110000|2021-08-13 12:35:10|13656.7|13596.7|13658.4|13598.4|13658.4|13598.4|13655|13595|1
1628858120000|2021-08-13 12:35:20|13655.9|13595.9|13656.7|13596.7|13656.7|13596.7|13654.2|13594.2|0
1628858290000|2021-08-13 12:38:10|13651.7|13591.7|13651.7|13591.7|13651.7|13591.7|13651.7|13591.7|0
1628858360000|2021-08-13 12:39:20|||||||||1
1628858400000|2021-08-13 12:40:00|13650.9|13590.9|13650.9|13590.9|13650.9|13590.9|13650.9|13590.9|0
1628858410000|2021-08-13 12:40:10|13649.2|13589.2|13649.2|13589.2|13649.2|13589.2|13649.2|13589.2|0
1628858420000|2021-08-13 12:40:20|13648.4|13588.4|13650|13590|13654.2|13594.2|13647.6|13587.6|0
1628858430000|2021-08-13 12:40:30|13646.7|13586.7|13651.7|13591.7|13656.7|13596.7|13646.7|13586.7|0
1628858440000|2021-08-13 12:40:40|13649.2|13589.2|13651.7|13591.7|13651.7|13591.7|13649.2|13589.2|0
1628858450000|2021-08-13 12:40:50|13650.9|13590.9|13649.2|13589.2|13651.7|13591.7|13649.2|13589.2|0
1628858460000|2021-08-13 12:41:00|13651.7|13591.7|13650.1|13590.1|13651.7|13591.7|13649.2|13589.2|0
1628858470000|2021-08-13 12:41:10|13649.2|13589.2|13650.9|13590.9|13655.9|13595.9|13647.6|13587.6|0
1628858480000|2021-08-13 12:41:20|13651.7|13591.7|13650.9|13590.9|13651.7|13591.7|13646.7|13586.7|0
1628858490000|2021-08-13 12:41:30|13649.2|13589.2|13649.2|13589.2|13649.2|13589.2|13649.2|13589.2|0
1628858540000|2021-08-13 12:42:20|||||||||1
1628858680000|2021-08-13 12:44:40|13649.3|13589.3|13649.3|13589.3|13649.3|13589.3|13649.3|13589.3|0
1628858720000|2021-08-13 12:45:20|||||||||1
1628858940000|2021-08-13 12:49:00|13650.1|13590.1|13651.8|13591.8|13651.8|13591.8|13650.1|13590.1|0
1628858970000|2021-08-13 12:49:30|13650.1|13590.1|13646.8|13586.8|13650.1|13590.1|13646.8|13586.8|0
1628859090000|2021-08-13 12:51:30|||||||||1
1628859200000|2021-08-13 12:53:20|||||||||1
1628859220000|2021-08-13 12:53:40|13659.3|13599.3|13651.8|13591.8|13659.3|13599.3|13650.1|13590.1|3
1628859270000|2021-08-13 12:54:30|||||||||1
1628859530000|2021-08-13 12:58:50|13649.3|13589.3|13649.3|13589.3|13649.3|13589.3|13649.3|13589.3|0
1628859570000|2021-08-13 12:59:30|13651|13591|13649.3|13589.3|13654.3|13594.3|13649.3|13589.3|0
1628859630000|2021-08-13 13:00:30|||||||||1
1628859640000|2021-08-13 13:00:40|13654.3|13594.3|13651.8|13591.8|13654.3|13594.3|13651.8|13591.8|5
1628859650000|2021-08-13 13:00:50|13654.3|13594.3|13654.3|13594.3|13654.3|13594.3|13654.3|13594.3|0
1628859680000|2021-08-13 13:01:20|||||||||2
1628859690000|2021-08-13 13:01:30|||||||||2
1628859700000|2021-08-13 13:01:40|13655.2|13595.2|13656.8|13596.8|13656.8|13596.8|13655.2|13595.2|1
1628859710000|2021-08-13 13:01:50|||||||||1
1628859740000|2021-08-13 13:02:20|||||||||1
1628859750000|2021-08-13 13:02:30|13661.1|13601.1|13671.8|13611.8|13671.8|13611.8|13661.1|13601.1|2
1628859790000|2021-08-13 13:03:10|13681.8|13621.8|13681.8|13621.8|13681.8|13621.8|13681.8|13621.8|1
1628859810000|2021-08-13 13:03:30|||||||||4
1628859820000|2021-08-13 13:03:40|13685.2|13625.2|13685.2|13625.2|13685.2|13625.2|13685.2|13625.2|0
1628859890000|2021-08-13 13:04:50|13684.3|13624.3|13669.3|13609.3|13684.3|13624.3|13669.3|13609.3|0
1628859980000|2021-08-13 13:06:20|13642.1|13618.1|13661|13621|13670.2|13621|13642.1|13604.4|1
1628859990000|2021-08-13 13:06:30|||||||||1
1628860000000|2021-08-13 13:06:40|13646.3|13622.3|13661|13621|13661|13622.3|13646.3|13621|2
1628860030000|2021-08-13 13:07:10|13654.7|13630.7|13654.7|13630.7|13654.7|13630.7|13654.7|13630.7|0
1628860040000|2021-08-13 13:07:20|13665.5|13641.5|13658|13634|13665.5|13641.5|13658|13634|1
1628860050000|2021-08-13 13:07:30|13665.5|13641.5|13665.5|13641.5|13665.5|13641.5|13665.5|13641.5|0
1628860060000|2021-08-13 13:07:40|13674.7|13650.7|13677.2|13653.2|13677.2|13653.2|13674.7|13650.7|2
1628860090000|2021-08-13 13:08:10|||||||||1
1628860110000|2021-08-13 13:08:30|||||||||1
1628860120000|2021-08-13 13:08:40|13703.7|13643.7|13721.8|13661.8|13721.8|13661.8|13703.7|13643.7|4
1628860200000|2021-08-13 13:10:00|13722.7|13662.7|13724.4|13664.4|13727.7|13667.7|13722.7|13662.7|2
1628860210000|2021-08-13 13:10:10|13721.9|13661.9|13728.5|13668.5|13730.2|13670.2|13721.9|13661.9|0
1628860230000|2021-08-13 13:10:30|13727.7|13667.7|13727.7|13667.7|13727.7|13667.7|13727.7|13667.7|0
1628860310000|2021-08-13 13:11:50|13744.2|13684.2|13750.2|13710.2|13750.2|13719.1|13735.5|13684.2|6
1628860320000|2021-08-13 13:12:00|13748.5|13708.5|13748.5|13708.5|13748.5|13708.5|13748.5|13708.5|0
1628860360000|2021-08-13 13:12:40|||||||||1
1628860480000|2021-08-13 13:14:40|13743.1|13719.1|13758.5|13718.5|13758.5|13725.7|13743.1|13718.5|11
1628860500000|2021-08-13 13:15:00|||||||||2
1628860540000|2021-08-13 13:15:40|||||||||1
1628860570000|2021-08-13 13:16:10|13755.2|13715.2|13755.2|13715.2|13755.2|13715.2|13755.2|13715.2|0
1628860900000|2021-08-13 13:21:40|||||||||1
1628860920000|2021-08-13 13:22:00|||||||||1
1628860960000|2021-08-13 13:22:40|||||||||1
1628861080000|2021-08-13 13:24:40|||||||||1
1628861270000|2021-08-13 13:27:50|||||||||1
1628861390000|2021-08-13 13:29:50|||||||||1
1628861630000|2021-08-13 13:33:50|||||||||1
1628861680000|2021-08-13 13:34:40|||||||||3
1628861700000|2021-08-13 13:35:00|13751.9|13711.9|13751.9|13711.9|13751.9|13711.9|13751.9|13711.9|1
1628861730000|2021-08-13 13:35:30|13752|13712|13752|13712|13752|13712|13752|13712|0
1628861750000|2021-08-13 13:35:50|13757.7|13697.7|13742.9|13702.9|13757.7|13702.9|13742.9|13697.7|2
1628861760000|2021-08-13 13:36:00|13751.1|13711.1|13751.1|13711.1|13751.1|13711.1|13751.1|13711.1|0
1628861800000|2021-08-13 13:36:40|||||||||1
1628861810000|2021-08-13 13:36:50|13757|13697|13758.6|13698.6|13758.6|13698.6|13757|13697|2
1628861990000|2021-08-13 13:39:50|||||||||1
1628862060000|2021-08-13 13:41:00|13763.6|13703.6|13756.1|13716.1|13763.6|13716.1|13752.8|13703.6|2
1628862070000|2021-08-13 13:41:10|13762.7|13722.7|13778.6|13718.6|13778.6|13722.7|13762.7|13712.8|1
1628862090000|2021-08-13 13:41:30|||||||||1
1628862180000|2021-08-13 13:43:00|||||||||1
1628862210000|2021-08-13 13:43:30|13769.5|13729.5|13769.5|13729.5|13777.8|13729.5|13769.5|13717.8|0
1628862220000|2021-08-13 13:43:40|13771.1|13731.1|13771.1|13731.1|13771.1|13731.1|13771.1|13731.1|0
1628862250000|2021-08-13 13:44:10|13772.8|13732.8|13772.8|13732.8|13772.8|13732.8|13772.8|13732.8|0
1628862290000|2021-08-13 13:44:50|13785.3|13725.3|13785.3|13725.3|13785.3|13725.3|13785.3|13725.3|1
1628862360000|2021-08-13 13:46:00|||||||||1
1628862420000|2021-08-13 13:47:00|13783.6|13723.6|13783.6|13723.6|13783.6|13723.6|13783.6|13723.6|0
1628862480000|2021-08-13 13:48:00|13783.7|13723.7|13783.7|13723.7|13783.7|13723.7|13783.7|13723.7|0
1628862490000|2021-08-13 13:48:10|||||||||1
1628862570000|2021-08-13 13:49:30|13775.4|13735.4|13774.9|13750.9|13775.4|13750.9|13774.9|13735.4|0
1628862580000|2021-08-13 13:49:40|13779.8|13755.8|13779.8|13755.8|13779.8|13755.8|13779.8|13755.8|3
1628862590000|2021-08-13 13:49:50|13782.3|13758.3|13783.2|13759.2|13783.2|13759.2|13782.3|13758.3|4
1628862600000|2021-08-13 13:50:00|13785.7|13761.7|13785.7|13761.7|13785.7|13761.7|13785.7|13761.7|4
1628862610000|2021-08-13 13:50:10|13787.3|13763.3|13790.7|13766.7|13790.7|13766.7|13787.3|13763.3|3
1628862620000|2021-08-13 13:50:20|13796.5|13772.5|13796.5|13772.5|13796.5|13772.5|13796.5|13772.5|0
1628862650000|2021-08-13 13:50:50|13797.4|13773.4|13799|13775|13799|13775|13797.4|13773.4|1
1628862680000|2021-08-13 13:51:20|13801.5|13777.5|13812|13772|13812|13777.5|13801.5|13772|2
1628862720000|2021-08-13 13:52:00|13819.5|13779.5|13827|13767|13828.7|13779.5|13819.5|13767|4
1628862740000|2021-08-13 13:52:20|13813.3|13789.3|13813.3|13789.3|13813.3|13789.3|13813.3|13789.3|0
1628862750000|2021-08-13 13:52:30|13821.5|13797.5|13821.5|13797.5|13821.5|13797.5|13821.5|13797.5|3
1628862760000|2021-08-13 13:52:40|||||||||4
1628862770000|2021-08-13 13:52:50|13822.4|13798.4|13822.4|13798.4|13822.4|13798.4|13822.4|13798.4|2
1628862780000|2021-08-13 13:53:00|13824|13800|13835.4|13795.4|13835.4|13802.5|13824|13795.4|3
1628862790000|2021-08-13 13:53:10|13837|13797|13837|13797|13837|13797|13837|13797|0
1628862840000|2021-08-13 13:54:00|13843.6|13803.6|13841.5|13817.5|13843.6|13817.5|13839|13803.6|4
1628862850000|2021-08-13 13:54:10|13842.4|13818.4|13844|13820|13844|13820|13842.4|13818.4|0
1628862860000|2021-08-13 13:54:20|13849|13825|13850.7|13826.7|13850.7|13826.7|13849|13825|10
1628862870000|2021-08-13 13:54:30|13849|13825|13849|13825|13849|13825|13849|13825|0
1628862890000|2021-08-13 13:54:50|13851.6|13827.6|13853.2|13829.2|13862|13830|13851.6|13822|0
1628862900000|2021-08-13 13:55:00|||||||||1
1628862910000|2021-08-13 13:55:10|13862|13822|13862|13822|13862|13822|13862|13822|1
1628862920000|2021-08-13 13:55:20|13853.2|13829.2|13853.2|13829.2|13853.2|13829.2|13853.2|13829.2|0
1628862930000|2021-08-13 13:55:30|13862|13822|13866.5|13842.5|13866.5|13842.5|13862|13822|3
1628862940000|2021-08-13 13:55:40|13869|13845|13869|13845|13869|13845|13869|13845|0
1628862960000|2021-08-13 13:56:00|13869.9|13845.9|13869.9|13845.9|13869.9|13845.9|13869.9|13845.9|1
1628862970000|2021-08-13 13:56:10|13876.5|13852.5|13876.5|13852.5|13876.5|13852.5|13876.5|13852.5|3
1628862980000|2021-08-13 13:56:20|13892|13852|13888.7|13848.7|13892|13860|13884|13848.7|1
1628863010000|2021-08-13 13:56:50|13893.2|13869.2|13894|13870|13894|13870|13893.2|13869.2|0
1628863050000|2021-08-13 13:57:30|||||||||1
1628863060000|2021-08-13 13:57:40|||||||||1
1628863080000|2021-08-13 13:58:00|||||||||1
1628863090000|2021-08-13 13:58:10|13893.2|13869.2|13893.2|13869.2|13893.2|13869.2|13893.2|13869.2|2
1628863100000|2021-08-13 13:58:20|13894|13870|13894|13870|13894|13870|13894|13870|0
1628863260000|2021-08-13 14:01:00|13894.1|13870.1|13894.1|13870.1|13894.1|13870.1|13894.1|13870.1|0
1628863350000|2021-08-13 14:02:30|13893.2|13869.2|13862.1|13802.1|13907|13869.2|13862.1|13802.1|6
1628863360000|2021-08-13 14:02:40|||||||||1
1628863440000|2021-08-13 14:04:00|13864.6|13804.6|13869.6|13809.6|13869.6|13809.6|13864.6|13804.6|0
1628863450000|2021-08-13 14:04:10|||||||||1
1628863460000|2021-08-13 14:04:20|13868.7|13808.7|13869.6|13809.6|13869.6|13809.6|13864.6|13804.6|1
1628863580000|2021-08-13 14:06:20|13857.1|13797.1|13857.1|13797.1|13857.1|13797.1|13857.1|13797.1|1
1628863590000|2021-08-13 14:06:30|13891.2|13851.2|13874.6|13814.6|13891.2|13851.2|13869.6|13809.6|2
1628863630000|2021-08-13 14:07:10|||||||||1
1628863730000|2021-08-13 14:08:50|13847.1|13787.1|13847.1|13787.1|13847.1|13787.1|13847.1|13787.1|0
1628863810000|2021-08-13 14:10:10|||||||||1
1628863820000|2021-08-13 14:10:20|13848.8|13788.8|13861.2|13801.2|13861.2|13801.2|13837.9|13777.9|0
1628863840000|2021-08-13 14:10:40|13867.1|13807.1|13874.6|13814.6|13874.6|13814.6|13867.1|13807.1|0
1628863850000|2021-08-13 14:10:50|||||||||1
1628863920000|2021-08-13 14:12:00|13875.4|13815.4|13879.6|13819.6|13879.6|13819.6|13875.4|13815.4|9
1628863930000|2021-08-13 14:12:10|||||||||2
1628863940000|2021-08-13 14:12:20|13887.1|13827.1|13892.1|13832.1|13892.1|13832.1|13884.6|13824.6|7
1628863950000|2021-08-13 14:12:30|13891.2|13831.2|13897.1|13837.1|13897.1|13837.1|13890.4|13830.4|0
1628864100000|2021-08-13 14:15:00|||||||||1
1628864110000|2021-08-13 14:15:10|13894.6|13834.6|13886.3|13846.3|13894.6|13846.3|13874.7|13818.8|0
1628864290000|2021-08-13 14:18:10|13887.1|13847.1|13888.8|13848.8|13888.8|13848.8|13887.1|13847.1|0
1628864300000|2021-08-13 14:18:20|13899.1|13875.1|13954.7|13894.7|13966.3|13937.7|13899.1|13875.1|18
1628864310000|2021-08-13 14:18:30|13963|13903|13963|13903|13963|13903|13963|13903|0
1628864330000|2021-08-13 14:18:50|13949.6|13909.6|13949.6|13909.6|13949.6|13909.6|13949.6|13909.6|0
1628864340000|2021-08-13 14:19:00|13941.3|13901.3|13941.3|13901.3|13941.3|13901.3|13941.3|13901.3|0
1628864350000|2021-08-13 14:19:10|13920.8|13896.8|13920.8|13896.8|13920.8|13896.8|13920.8|13896.8|1
1628864360000|2021-08-13 14:19:20|13968.8|13908.8|13960.5|13900.5|13968.8|13908.8|13960.5|13900.5|2
1628864370000|2021-08-13 14:19:30|13955.5|13895.5|13958|13898|13960.5|13900.5|13955.5|13895.5|0
1628864430000|2021-08-13 14:20:30|13965.5|13905.5|13968|13908|13968|13908|13965.5|13905.5|0
1628864440000|2021-08-13 14:20:40|13969.7|13909.7|13973.8|13913.8|13973.8|13913.8|13969.7|13909.7|0
1628864490000|2021-08-13 14:21:30|13969.6|13929.6|13970.5|13930.5|13980.5|13930.5|13969.6|13920.5|0
1628864500000|2021-08-13 14:21:40|13965.5|13925.5|13970.5|13930.5|13970.5|13931.8|13955.8|13925.5|1
1628864510000|2021-08-13 14:21:50|||||||||1
1628864520000|2021-08-13 14:22:00|13964.2|13940.2|13967.5|13943.5|13967.5|13943.5|13964.2|13940.2|0
1628864530000|2021-08-13 14:22:10|13968.3|13944.3|13975|13951|13978.8|13951|13968.3|13938.8|2
1628864540000|2021-08-13 14:22:20|13976.6|13952.6|13976.6|13952.6|13985.5|13961|13976.6|13945.5|3
1628864550000|2021-08-13 14:22:30|||||||||2
1628864560000|2021-08-13 14:22:40|13985.5|13945.5|13985.5|13945.5|13985.5|13945.5|13985.5|13945.5|1
1628864570000|2021-08-13 14:22:50|13985.8|13961.8|13990.8|13966.8|13990.8|13966.8|13985.8|13961.8|1
1628864580000|2021-08-13 14:23:00|13991.7|13967.7|13995.8|13971.8|13995.8|13971.8|13991.7|13967.7|1
1628864590000|2021-08-13 14:23:10|||||||||1
1628864620000|2021-08-13 14:23:40|13999.4|13939.4|13973.8|13913.8|13999.4|13939.4|13973.8|13913.8|2
1628864640000|2021-08-13 14:24:00|13972.1|13912.1|13976.3|13916.3|13976.3|13916.3|13972.1|13912.1|0
1628864650000|2021-08-13 14:24:10|13978|13918|13978|13918|13978|13918|13978|13918|0
1628864790000|2021-08-13 14:26:30|||||||||1
1628864860000|2021-08-13 14:27:40|||||||||1
1628864880000|2021-08-13 14:28:00|13975.5|13915.5|13975.5|13915.5|13975.5|13915.5|13975.5|13915.5|0
1628864960000|2021-08-13 14:29:20|13950.7|13926.7|13937.5|13913.5|13950.7|13926.7|13937.5|13913.5|1
1628864970000|2021-08-13 14:29:30|||||||||2
1628864980000|2021-08-13 14:29:40|13939.2|13915.2|13942.5|13918.5|13942.5|13918.5|13939.2|13915.2|0
1628864990000|2021-08-13 14:29:50|||||||||1
1628865040000|2021-08-13 14:30:40|13952.4|13928.4|13975.5|13915.5|13976.4|13928.4|13952.4|13915.5|1
1628865070000|2021-08-13 14:31:10|||||||||2
1628865250000|2021-08-13 14:34:10|13948.9|13888.9|13948.9|13888.9|13948.9|13888.9|13948.9|13888.9|1
1628865270000|2021-08-13 14:34:30|13950.5|13890.5|13950.5|13890.5|13950.5|13890.5|13950.5|13890.5|1
1628865330000|2021-08-13 14:35:30|13938|13898|13938|13898|13938|13898|13938|13898|0
1628865350000|2021-08-13 14:35:50|13941.4|13901.4|13941.4|13901.4|13941.4|13901.4|13941.4|13901.4|0
1628865360000|2021-08-13 14:36:00|13948.9|13888.9|13948.9|13888.9|13948.9|13888.9|13948.9|13888.9|0
1628865440000|2021-08-13 14:37:20|||||||||1
1628865450000|2021-08-13 14:37:30|||||||||1
1628865610000|2021-08-13 14:40:10|||||||||1
1628865770000|2021-08-13 14:42:50|13938.1|13898.1|13938.1|13898.1|13938.1|13898.1|13938.1|13898.1|0
1628865800000|2021-08-13 14:43:20|13936.4|13896.4|13936.4|13896.4|13936.4|13896.4|13936.4|13896.4|18
1628865840000|2021-08-13 14:44:00|13938.1|13898.1|13938.1|13898.1|13938.1|13898.1|13938.1|13898.1|0
1628866020000|2021-08-13 14:47:00|||||||||21
1628866030000|2021-08-13 14:47:10|13936.4|13896.4|13936.4|13896.4|13936.4|13896.4|13936.4|13896.4|0
1628866060000|2021-08-13 14:47:40|13933.1|13893.1|13933.1|13893.1|13933.1|13893.1|13933.1|13893.1|0
1628866070000|2021-08-13 14:47:50|13923.4|13899.4|13926.4|13886.4|13926.4|13899.4|13923.4|13886.4|2
1628866080000|2021-08-13 14:48:00|13923.9|13883.9|13933.9|13893.9|13933.9|13893.9|13912.6|13883.9|4
1628866110000|2021-08-13 14:48:30|13918.4|13894.4|13918.4|13894.4|13918.4|13894.4|13918.4|13894.4|0
1628866140000|2021-08-13 14:49:00|||||||||10
1628866150000|2021-08-13 14:49:10|13916.7|13892.7|13920.6|13880.6|13922.3|13892.7|13916.7|13880.6|2
1628866170000|2021-08-13 14:49:30|13922.3|13862.3|13922.3|13862.3|13922.3|13862.3|13922.3|13862.3|1
1628866220000|2021-08-13 14:50:20|13878.9|13818.9|13878.9|13818.9|13878.9|13818.9|13878.9|13818.9|1
1628866270000|2021-08-13 14:51:10|13875.6|13815.6|13875.6|13815.6|13875.6|13815.6|13875.6|13815.6|0
1628866280000|2021-08-13 14:51:20|||||||||1
1628866290000|2021-08-13 14:51:30|13872.2|13812.2|13831.4|13771.4|13872.2|13812.2|13831.4|13771.4|2
1628866300000|2021-08-13 14:51:40|13816.4|13776.4|13871.4|13811.4|13871.4|13811.4|13816.4|13771.4|1
1628866310000|2021-08-13 14:51:50|13873.1|13813.1|13878.9|13818.9|13878.9|13818.9|13873.1|13813.1|0
1628866320000|2021-08-13 14:52:00|13856.4|13796.4|13856.4|13796.4|13856.4|13796.4|13856.4|13796.4|1
1628866340000|2021-08-13 14:52:20|13835.6|13775.6|13833.9|13773.9|13835.6|13775.6|13833.9|13773.9|0
1628866350000|2021-08-13 14:52:30|13832.3|13772.3|13832.3|13772.3|13832.3|13772.3|13832.3|13772.3|0
1628866370000|2021-08-13 14:52:50|13818.5|13794.5|13835.6|13795.6|13835.6|13807|13818.5|13794.5|1
1628866400000|2021-08-13 14:53:20|13828.5|13804.5|13843.1|13803.1|13869.8|13809.8|13828.5|13792.3|2
1628866430000|2021-08-13 14:53:50|13869|13809|13850.6|13790.6|13869|13809|13850.6|13790.6|1
1628866470000|2021-08-13 14:54:30|13850.7|13790.7|13850.7|13790.7|13850.7|13790.7|13850.7|13790.7|0
1628866800000|2021-08-13 15:00:00|13843.2|13803.2|13843.2|13803.2|13843.2|13803.2|13843.2|13803.2|0
1628866830000|2021-08-13 15:00:30|13869|13809|13852.3|13792.3|13869|13809|13843.2|13792.3|0
1628866840000|2021-08-13 15:00:40|13850.7|13790.7|13831.5|13771.5|13850.7|13799|13831.5|13771.5|1
1628866860000|2021-08-13 15:01:00|13830.6|13770.6|13803.2|13763.2|13830.6|13770.6|13803.2|13763.2|0
1628866930000|2021-08-13 15:02:10|13831.5|13771.5|13815.7|13755.7|13831.5|13771.5|13815.7|13755.7|1
1628867070000|2021-08-13 15:04:30|13819.9|13759.9|13831.5|13771.5|13831.5|13771.5|13819.9|13759.9|2
1628867080000|2021-08-13 15:04:40|||||||||1
1628867270000|2021-08-13 15:07:50|||||||||1
1628867290000|2021-08-13 15:08:10|13829|13769|13829|13769|13829|13769|13829|13769|1
1628867310000|2021-08-13 15:08:30|13830.7|13770.7|13830.7|13770.7|13830.7|13770.7|13830.7|13770.7|0
1628867410000|2021-08-13 15:10:10|13829.8|13769.8|13828.2|13768.2|13829.8|13769.8|13828.2|13768.2|0
1628867420000|2021-08-13 15:10:20|13827.3|13767.3|13825.7|13765.7|13827.3|13767.3|13825.7|13765.7|0
1628867450000|2021-08-13 15:10:50|13823.2|13763.2|13820.7|13760.7|13823.2|13763.2|13820.7|13760.7|1
1628867460000|2021-08-13 15:11:00|13819|13759|13819|13759|13819|13759|13819|13759|0
1628867480000|2021-08-13 15:11:20|13804|13764|13804|13764|13804|13764|13804|13764|1
1628867530000|2021-08-13 15:12:10|13831.5|13771.5|13831.5|13771.5|13831.5|13771.5|13831.5|13771.5|2
1628867810000|2021-08-13 15:16:50|||||||||1
1628867870000|2021-08-13 15:17:50|13829|13769|13829|13769|13829|13769|13829|13769|0
1628867940000|2021-08-13 15:19:00|13829.1|13769.1|13829.1|13769.1|13829.1|13769.1|13829.1|13769.1|0
1628867990000|2021-08-13 15:19:50|||||||||1
1628868020000|2021-08-13 15:20:20|13827.4|13767.4|13824.1|13764.1|13827.4|13767.4|13824.1|13764.1|0
1628868110000|2021-08-13 15:21:50|13826.6|13766.6|13826.6|13766.6|13826.6|13766.6|13826.6|13766.6|0
1628868190000|2021-08-13 15:23:10|13836.6|13776.6|13839.9|13779.9|13839.9|13779.9|13836.6|13776.6|1
1628868210000|2021-08-13 15:23:30|13841.6|13781.6|13839.1|13779.1|13841.6|13781.6|13839.1|13779.1|0
1628868220000|2021-08-13 15:23:40|13828.2|13788.2|13826.6|13786.6|13828.2|13788.2|13826.6|13786.6|0
1628868240000|2021-08-13 15:24:00|13825.7|13785.7|13825.7|13785.7|13825.7|13785.7|13825.7|13785.7|0
1628868250000|2021-08-13 15:24:10|13824.1|13784.1|13824.1|13784.1|13824.1|13784.1|13824.1|13784.1|0
1628868360000|2021-08-13 15:26:00|13813.6|13789.6|13813.6|13789.6|13813.6|13789.6|13813.6|13789.6|4
1628868370000|2021-08-13 15:26:10|13820.2|13796.2|13849.1|13789.1|13849.1|13796.2|13820.2|13784.1|1
1628868410000|2021-08-13 15:26:50|13851.6|13811.6|13862.4|13802.4|13862.4|13811.6|13851.6|13802.4|0
1628868420000|2021-08-13 15:27:00|13865.7|13805.7|13865.7|13805.7|13865.7|13805.7|13865.7|13805.7|0
1628868530000|2021-08-13 15:28:50|13869.2|13809.2|13877.4|13817.4|13877.4|13817.4|13869.2|13809.2|0
1628868540000|2021-08-13 15:29:00|13879.1|13819.1|13879.1|13819.1|13879.1|13819.1|13879.1|13819.1|1
1628868630000|2021-08-13 15:30:30|13880.7|13820.7|13880.7|13820.7|13880.7|13820.7|13880.7|13820.7|0
1628868640000|2021-08-13 15:30:40|13885.8|13825.8|13885.8|13825.8|13885.8|13825.8|13885.8|13825.8|0
1628868650000|2021-08-13 15:30:50|13884.1|13824.1|13884.1|13824.1|13884.1|13824.1|13884.1|13824.1|0
1628868660000|2021-08-13 15:31:00|13884.9|13824.9|13885.8|13825.8|13887.4|13827.4|13884.9|13824.9|0
1628868670000|2021-08-13 15:31:10|13887.4|13827.4|13887.4|13827.4|13887.4|13827.4|13887.4|13827.4|0
1628868760000|2021-08-13 15:32:40|13887.5|13827.5|13887.5|13827.5|13887.5|13827.5|13887.5|13827.5|0
1628868780000|2021-08-13 15:33:00|13889.1|13829.1|13890.8|13830.8|13890.8|13830.8|13889.1|13829.1|0
1628868820000|2021-08-13 15:33:40|13866.6|13826.6|13866.6|13826.6|13866.6|13826.6|13866.6|13826.6|0
1628868830000|2021-08-13 15:33:50|13881.7|13821.7|13887.5|13827.5|13887.5|13827.5|13881.7|13821.7|0
1628868840000|2021-08-13 15:34:00|13873.2|13833.2|13873.2|13833.2|13873.2|13833.2|13873.2|13833.2|0
1628868850000|2021-08-13 15:34:10|13866.6|13826.6|13880.8|13820.8|13880.8|13826.6|13866.6|13820.8|0
1628868870000|2021-08-13 15:34:30|13887.5|13827.5|13873.2|13833.2|13887.5|13833.2|13873.2|13827.5|0
1628868880000|2021-08-13 15:34:40|13866.6|13826.6|13866.6|13826.6|13866.6|13826.6|13866.6|13826.6|0
1628868890000|2021-08-13 15:34:50|13880.8|13820.8|13887.5|13827.5|13887.5|13827.5|13880.8|13820.8|0
1628868900000|2021-08-13 15:35:00|13873.2|13833.2|13866.6|13826.6|13873.2|13833.2|13866.6|13826.6|1
1628868920000|2021-08-13 15:35:20|13865.8|13825.8|13864.1|13824.1|13865.8|13825.8|13864.1|13824.1|0
1628868970000|2021-08-13 15:36:10|||||||||1
1628868980000|2021-08-13 15:36:20|||||||||1
1628869080000|2021-08-13 15:38:00|||||||||1
1628869140000|2021-08-13 15:39:00|||||||||1
1628869270000|2021-08-13 15:41:10|||||||||1
1628869280000|2021-08-13 15:41:20|13864.4|13840.4|13864.4|13840.4|13864.4|13840.4|13864.4|13840.4|1
1628869360000|2021-08-13 15:42:40|13864.5|13840.5|13864.5|13840.5|13864.5|13840.5|13864.5|13840.5|0
1628869390000|2021-08-13 15:43:10|||||||||2
1628869400000|2021-08-13 15:43:20|||||||||1
1628869450000|2021-08-13 15:44:10|||||||||1
1628869530000|2021-08-13 15:45:30|||||||||1
1628869550000|2021-08-13 15:45:50|||||||||1
1628869560000|2021-08-13 15:46:00|||||||||1
1628869580000|2021-08-13 15:46:20|||||||||1
1628869590000|2021-08-13 15:46:30|||||||||1
1628869620000|2021-08-13 15:47:00|||||||||1
1628869630000|2021-08-13 15:47:10|||||||||1
1628869720000|2021-08-13 15:48:40|||||||||1
1628869730000|2021-08-13 15:48:50|||||||||5
1628869790000|2021-08-13 15:49:50|||||||||3
1628869810000|2021-08-13 15:50:10|||||||||1
1628869830000|2021-08-13 15:50:30|||||||||1
1628869860000|2021-08-13 15:51:00|13862|13838|13862|13838|13862|13838|13862|13838|0
1628869880000|2021-08-13 15:51:20|||||||||4
1628869910000|2021-08-13 15:51:50|||||||||1
1628869930000|2021-08-13 15:52:10|||||||||4
1628869940000|2021-08-13 15:52:20|13834.2|13774.2|13829.2|13769.2|13837.5|13777.5|13829.2|13769.2|2
1628869950000|2021-08-13 15:52:30|13821.7|13761.7|13804.2|13764.2|13821.7|13764.2|13804.2|13761.7|0
1628869990000|2021-08-13 15:53:10|13795.3|13771.3|13805.8|13765.8|13805.8|13771.3|13795.3|13765.8|47
1628870010000|2021-08-13 15:53:30|13807.5|13767.5|13807.5|13767.5|13807.5|13767.5|13807.5|13767.5|0
1628870070000|2021-08-13 15:54:30|13805.8|13765.8|13805.8|13765.8|13805.8|13765.8|13805.8|13765.8|0
1628870170000|2021-08-13 15:56:10|||||||||1
1628870190000|2021-08-13 15:56:30|13805.9|13765.9|13805.9|13765.9|13805.9|13765.9|13805.9|13765.9|1
1628870360000|2021-08-13 15:59:20|||||||||1
1628870390000|2021-08-13 15:59:50|13791.1|13767.1|13781.8|13721.8|13791.1|13767.1|13758.4|13698.4|6
1628870400000|2021-08-13 16:00:00|13793.4|13733.4|13793.4|13733.4|13793.4|13733.4|13793.4|13733.4|0
1628870450000|2021-08-13 16:00:50|13785.9|13725.9|13785.9|13725.9|13785.9|13725.9|13785.9|13725.9|0
1628870470000|2021-08-13 16:01:10|13790.1|13730.1|13803.4|13743.4|13808.4|13748.4|13790.1|13730.1|0
1628870490000|2021-08-13 16:01:30|13798.4|13738.4|13798.4|13738.4|13798.4|13738.4|13798.4|13738.4|0
1628870530000|2021-08-13 16:02:10|13801.8|13741.8|13808.4|13748.4|13808.4|13748.4|13801.8|13741.8|0
1628870540000|2021-08-13 16:02:20|13805.9|13745.9|13803.4|13743.4|13805.9|13745.9|13803.4|13743.4|3
1628870560000|2021-08-13 16:02:40|13798.4|13738.4|13798.4|13738.4|13798.4|13738.4|13798.4|13738.4|0
1628870650000|2021-08-13 16:04:10|13802.6|13742.6|13810.9|13750.9|13810.9|13750.9|13802.6|13742.6|0
1628870690000|2021-08-13 16:04:50|13810|13750|13808.4|13748.4|13810|13750|13808.4|13748.4|0
1628870760000|2021-08-13 16:06:00|13807.5|13747.5|13805.9|13745.9|13807.5|13747.5|13805.9|13745.9|0
1628870770000|2021-08-13 16:06:10|13808.4|13748.4|13808.4|13748.4|13808.4|13748.4|13808.4|13748.4|0
1628870820000|2021-08-13 16:07:00|13810.9|13750.9|13810.9|13750.9|13810.9|13750.9|13810.9|13750.9|0
1628870900000|2021-08-13 16:08:20|||||||||1
1628870920000|2021-08-13 16:08:40|13810.1|13750.1|13795.9|13755.9|13810.1|13755.9|13794.2|13745.9|0
1628871040000|2021-08-13 16:10:40|13795.1|13755.1|13793.4|13753.4|13795.1|13755.1|13793.4|13753.4|0
1628871050000|2021-08-13 16:10:50|13790.9|13750.9|13790.9|13750.9|13790.9|13750.9|13790.9|13750.9|0
1628871080000|2021-08-13 16:11:20|||||||||1
1628871110000|2021-08-13 16:11:50|13780.4|13756.4|13780.4|13756.4|13780.4|13756.4|13780.4|13756.4|0
1628871130000|2021-08-13 16:12:10|13803.5|13743.5|13803.5|13743.5|13803.5|13743.5|13803.5|13743.5|1
1628871150000|2021-08-13 16:12:30|13813.4|13753.4|13813.4|13753.4|13813.4|13753.4|13813.4|13753.4|0
1628871300000|2021-08-13 16:15:00|13815.9|13755.9|13806.8|13766.8|13815.9|13766.8|13806.8|13755.9|0
1628871310000|2021-08-13 16:15:10|13808.4|13768.4|13808.4|13768.4|13808.4|13768.4|13808.4|13768.4|0
1628871450000|2021-08-13 16:17:30|||||||||1
1628871590000|2021-08-13 16:19:50|13807.6|13767.6|13805.9|13765.9|13807.6|13767.6|13805.9|13765.9|0
1628871630000|2021-08-13 16:20:30|||||||||1
1628871720000|2021-08-13 16:22:00|13806|13766|13806|13766|13806|13766|13806|13766|0
1628871730000|2021-08-13 16:22:10|13797.1|13773.1|13797.1|13773.1|13797.1|13773.1|13797.1|13773.1|0
1628871750000|2021-08-13 16:22:30|13795.5|13771.5|13795.5|13771.5|13795.5|13771.5|13795.5|13771.5|0
1628871780000|2021-08-13 16:23:00|13790.5|13766.5|13794.6|13770.6|13794.6|13770.6|13790.5|13766.5|1
1628871790000|2021-08-13 16:23:10|13793|13769|13793|13769|13793|13769|13793|13769|0
1628871810000|2021-08-13 16:23:30|||||||||1
1628871820000|2021-08-13 16:23:40|||||||||1
1628871840000|2021-08-13 16:24:00|||||||||1
1628871860000|2021-08-13 16:24:20|||||||||1
1628871880000|2021-08-13 16:24:40|13796.3|13772.3|13796.3|13772.3|13796.3|13772.3|13796.3|13772.3|1
1628871890000|2021-08-13 16:24:50|||||||||2
1628871930000|2021-08-13 16:25:30|||||||||1
1628871950000|2021-08-13 16:25:50|||||||||1
1628871970000|2021-08-13 16:26:10|||||||||5
1628872000000|2021-08-13 16:26:40|||||||||1
1628872010000|2021-08-13 16:26:50|13793.8|13769.8|13788.8|13764.8|13793.8|13769.8|13788.8|13764.8|2
1628872040000|2021-08-13 16:27:20|||||||||1
1628872050000|2021-08-13 16:27:30|||||||||1
1628872080000|2021-08-13 16:28:00|||||||||1
1628872110000|2021-08-13 16:28:30|||||||||2
1628872140000|2021-08-13 16:29:00|13786.3|13762.3|13778.8|13754.8|13786.3|13762.3|13778.8|13754.8|1
1628872150000|2021-08-13 16:29:10|13776.3|13752.3|13776.3|13752.3|13776.3|13752.3|13776.3|13752.3|0
1628872160000|2021-08-13 16:29:20|||||||||2
1628872170000|2021-08-13 16:29:30|||||||||3
1628872190000|2021-08-13 16:29:50|||||||||1
1628872220000|2021-08-13 16:30:20|||||||||1
1628872230000|2021-08-13 16:30:30|||||||||1
1628872270000|2021-08-13 16:31:10|||||||||2
1628872300000|2021-08-13 16:31:40|||||||||1
1628872330000|2021-08-13 16:32:10|||||||||1
1628872340000|2021-08-13 16:32:20|||||||||1
1628872350000|2021-08-13 16:32:30|13774.6|13750.6|13759.3|13719.3|13774.6|13750.6|13759.3|13719.3|2
1628872360000|2021-08-13 16:32:40|||||||||2
1628872370000|2021-08-13 16:32:50|||||||||1
1628872380000|2021-08-13 16:33:00|13784.3|13724.3|13769.3|13709.3|13784.3|13724.3|13768.5|13708.5|4
1628872470000|2021-08-13 16:34:30|13774.4|13714.4|13782.7|13722.7|13782.7|13722.7|13774.4|13714.4|0
1628872480000|2021-08-13 16:34:40|13784.3|13724.3|13779.3|13719.3|13784.3|13724.3|13779.3|13719.3|0
1628872500000|2021-08-13 16:35:00|13777.7|13717.7|13777.7|13717.7|13777.7|13717.7|13777.7|13717.7|0
1628872520000|2021-08-13 16:35:20|13753.8|13729.8|13753.8|13729.8|13753.8|13729.8|13753.8|13729.8|0
1628872530000|2021-08-13 16:35:30|13753|13729|13749.7|13725.7|13753.8|13729.8|13749.7|13725.7|0
1628872560000|2021-08-13 16:36:00|13748.8|13724.8|13747.2|13723.2|13748.8|13724.8|13747.2|13723.2|0
1628872630000|2021-08-13 16:37:10|13799.3|13739.3|13792.7|13732.7|13799.3|13739.3|13792.7|13732.7|7
1628872680000|2021-08-13 16:38:00|13801|13741|13801|13741|13801|13741|13801|13741|0
1628872710000|2021-08-13 16:38:30|13800.1|13740.1|13800.1|13740.1|13800.1|13740.1|13800.1|13740.1|0
1628872720000|2021-08-13 16:38:40|13798.5|13738.5|13798.5|13738.5|13798.5|13738.5|13798.5|13738.5|0
1628872810000|2021-08-13 16:40:10|13799.3|13739.3|13800.2|13740.2|13800.2|13740.2|13799.3|13739.3|0
1628872900000|2021-08-13 16:41:40|13802.7|13742.7|13802.7|13742.7|13802.7|13742.7|13802.7|13742.7|0
1628872930000|2021-08-13 16:42:10|13803.5|13743.5|13805.2|13745.2|13805.2|13745.2|13803.5|13743.5|0
1628873030000|2021-08-13 16:43:50|13796.9|13756.9|13812.7|13752.7|13812.7|13756.9|13796.9|13752.7|0
1628873160000|2021-08-13 16:46:00||13772.7||13772.7||13772.7||13772.7|0
1628873450000|2021-08-13 16:50:50|||||||||1
1628873630000|2021-08-13 16:53:50|||||||||1
1628873810000|2021-08-13 16:56:50|||||||||1
1628873920000|2021-08-13 16:58:40|13812.8|13772.8|13812.8|13772.8|13812.8|13772.8|13812.8|13772.8|0
1628873930000|2021-08-13 16:58:50|13803.9|13779.9|13802.3|13778.3|13803.9|13779.9|13799.8|13775.8|1
1628873990000|2021-08-13 16:59:50|||||||||1
1628874010000|2021-08-13 17:00:10|13801.4|13777.4|13799.8|13775.8|13801.4|13777.4|13799.8|13775.8|0
1628874060000|2021-08-13 17:01:00|13805.3|13745.3|13774.8|13750.8|13805.3|13750.8|13774.8|13745.3|1
1628874090000|2021-08-13 17:01:30|13777.8|13717.8|13755.5|13731.5|13777.8|13731.5|13755.5|13717.8|1
1628874100000|2021-08-13 17:01:40|13747.3|13723.3|13747.3|13723.3|13747.3|13723.3|13747.3|13723.3|0
1628874220000|2021-08-13 17:03:40|13746.4|13722.4|13744.8|13720.8|13746.4|13722.4|13744.8|13720.8|0
1628874240000|2021-08-13 17:04:00|||||||||1
1628874380000|2021-08-13 17:06:20|13764.7|13740.7|13781.1|13741.1|13781.1|13741.1|13764.7|13740.7|2
1628874410000|2021-08-13 17:06:50|13783.6|13743.6|13783.6|13743.6|13783.6|13743.6|13783.6|13743.6|0
1628874430000|2021-08-13 17:07:10|13780.3|13720.3|13780.3|13720.3|13780.3|13720.3|13780.3|13720.3|0
1628874760000|2021-08-13 17:12:40|13781.1|13721.1|13782.8|13722.8|13782.8|13722.8|13781.1|13721.1|0
1628874840000|2021-08-13 17:14:00|13790.3|13730.3|13790.3|13730.3|13790.3|13730.3|13790.3|13730.3|0
1628875450000|2021-08-13 17:24:10|13790.4|13730.4|13790.4|13730.4|13790.4|13730.4|13790.4|13730.4|0
1628875460000|2021-08-13 17:24:20|13792.9|13732.9|13792.9|13732.9|13792.9|13732.9|13792.9|13732.9|0
1628875740000|2021-08-13 17:29:00|13795.4|13735.4|13795.4|13735.4|13795.4|13735.4|13795.4|13735.4|1
1628875750000|2021-08-13 17:29:10|13754.6|13714.6|13754.6|13714.6|13756.2|13723.4|13747.4|13714.6|0
1628875760000|2021-08-13 17:29:20|13747.4|13723.4|13790.4|13730.4|13790.4|13730.4|13747.4|13713.7|2
1628875770000|2021-08-13 17:29:30|13792|13732|13778.7|13718.7|13792|13732|13778.7|13718.7|1
1628875790000|2021-08-13 17:29:50|13777.9|13717.9|13778.7|13718.7|13778.7|13718.7|13777.9|13717.9|0
1628875810000|2021-08-13 17:30:10|13762|13722|13762|13722|13762|13722|13762|13722|1
1628875830000|2021-08-13 17:30:30|13748.7|13708.7|13748.7|13708.7|13748.7|13708.7|13748.7|13708.7|0
1628875890000|2021-08-13 17:31:30|13747.1|13707.1|13747.1|13707.1|13747.1|13707.1|13747.1|13707.1|0
1628875930000|2021-08-13 17:32:10|13742.4|13718.4|13742.4|13718.4|13742.4|13718.4|13742.4|13718.4|0
1628875940000|2021-08-13 17:32:20|13755.7|13731.7|13755.7|13731.7|13755.7|13731.7|13755.7|13731.7|1
1628875980000|2021-08-13 17:33:00|13811.2|13751.2|13812|13752|13812|13752|13811.2|13751.2|1
1628876020000|2021-08-13 17:33:40|13812.9|13752.9|13819.6|13759.6|13819.6|13759.6|13812.9|13752.9|0
1628876300000|2021-08-13 17:38:20|13820.4|13760.4|13820.4|13760.4|13821.2|13761.2|13820.4|13760.4|0
1628876310000|2021-08-13 17:38:30|13822.1|13762.1|13822.1|13762.1|13822.1|13762.1|13822.1|13762.1|0
1628876420000|2021-08-13 17:40:20|13817.1|13757.1|13812.1|13752.1|13817.1|13757.1|13812.1|13752.1|1
1628876430000|2021-08-13 17:40:30|13812.9|13752.9|13812.1|13752.1|13812.9|13752.9|13812.1|13752.1|0
1628876450000|2021-08-13 17:40:50|13808.7|13748.7|13803.7|13743.7|13808.7|13748.7|13803.7|13743.7|0
1628876470000|2021-08-13 17:41:10|13799.5|13739.5|13792.9|13732.9|13799.5|13739.5|13787.9|13727.9|0
1628876500000|2021-08-13 17:41:40|13792.1|13732.1|13792.9|13732.9|13792.9|13732.9|13790.4|13730.4|0
1628876510000|2021-08-13 17:41:50|13786.2|13726.2|13772.9|13712.9|13786.2|13726.2|13772.9|13712.9|0
1628876520000|2021-08-13 17:42:00|13768.7|13708.7|13768.7|13708.7|13768.7|13708.7|13768.7|13708.7|0
1628876530000|2021-08-13 17:42:10|13763.7|13703.7|13763.7|13703.7|13763.7|13703.7|13763.7|13703.7|0
1628876590000|2021-08-13 17:43:10|13762.1|13702.1|13759.6|13699.6|13762.1|13702.1|13759.6|13699.6|0
1628876610000|2021-08-13 17:43:30|13749.6|13689.6|13749.6|13689.6|13749.6|13689.6|13749.6|13689.6|0
1628876620000|2021-08-13 17:43:40|13747.9|13687.9|13747.9|13687.9|13747.9|13687.9|13747.9|13687.9|0
1628876650000|2021-08-13 17:44:10|13746.3|13686.3|13746.3|13686.3|13746.3|13686.3|13746.3|13686.3|0
1628876690000|2021-08-13 17:44:50|13747.1|13687.1|13748.8|13688.8|13748.8|13688.8|13746.3|13686.3|0
1628876800000|2021-08-13 17:46:40|13747.1|13687.1|13749.6|13689.6|13749.6|13689.6|13747.1|13687.1|1
1628876990000|2021-08-13 17:49:50|13754.6|13694.6|13756.3|13696.3|13756.3|13705.5|13745.5|13694.6|0
1628877040000|2021-08-13 17:50:40|13747.1|13707.1|13747.1|13707.1|13747.1|13707.1|13747.1|13707.1|0
1628877220000|2021-08-13 17:53:40|13747.2|13707.2|13747.2|13707.2|13747.2|13707.2|13747.2|13707.2|0
1628877250000|2021-08-13 17:54:10|13742.5|13718.5|13760|13736|13763.3|13739.3|13742.5|13718.5|2
1628877260000|2021-08-13 17:54:20|13761.7|13737.7|13761.7|13737.7|13761.7|13737.7|13761.7|13737.7|1
1628877270000|2021-08-13 17:54:30|||||||||3
1628877340000|2021-08-13 17:55:40|13760.8|13736.8|13759.2|13735.2|13760.8|13736.8|13759.2|13735.2|0
1628877390000|2021-08-13 17:56:30|13761.7|13737.7|13796.3|13736.3|13796.3|13741.8|13761.7|13728|1
1628877400000|2021-08-13 17:56:40|13787.2|13747.2|13795.5|13735.5|13796.3|13747.2|13787.2|13735.5|1
1628877420000|2021-08-13 17:57:00|13798.8|13738.8|13798.8|13738.8|13798.8|13738.8|13798.8|13738.8|0
1628877460000|2021-08-13 17:57:40|13780.5|13740.5|13780.5|13740.5|13780.5|13740.5|13780.5|13740.5|0
1628877470000|2021-08-13 17:57:50|13767.5|13743.5|13767.5|13743.5|13767.5|13743.5|13767.5|13743.5|0
1628877480000|2021-08-13 17:58:00|13775.4|13715.4|13775.4|13715.4|13775.4|13715.4|13775.4|13715.4|7
1628877490000|2021-08-13 17:58:10|13755.5|13695.5|13755.5|13695.5|13755.5|13695.5|13755.5|13695.5|0
1628877570000|2021-08-13 17:59:30|13753.8|13693.8|13753.8|13693.8|13753.8|13693.8|13753.8|13693.8|1
1628877580000|2021-08-13 17:59:40|||||||||1
1629115200000|2021-08-16 12:00:00|13717.8|13657.8|13780.3|13720.3|13780.3|13720.3|13717.8|13657.8|3
1629115210000|2021-08-16 12:00:10|13785.3|13725.3|13782.8|13722.8|13785.3|13725.3|13782.8|13722.8|1
1629115220000|2021-08-16 12:00:20|13755.3|13695.3|13750.3|13690.3|13755.3|13695.3|13750.3|13690.3|2
1629115230000|2021-08-16 12:00:30|13747.8|13687.8|13747.8|13687.8|13747.8|13687.8|13747.8|13687.8|1
1629115260000|2021-08-16 12:01:00|13747.9|13687.9|13740.4|13680.4|13747.9|13687.9|13740.4|13680.4|0
1629115270000|2021-08-16 12:01:10|13738.9|13678.9|13735.4|13675.4|13738.9|13678.9|13735.4|13675.4|2
1629115310000|2021-08-16 12:01:50|13740.4|13680.4|13740.4|13680.4|13740.4|13680.4|13740.4|13680.4|0
1629115320000|2021-08-16 12:02:00|13744.7|13684.7|13754.6|13694.6|13754.6|13694.6|13744.7|13684.7|3
1629115510000|2021-08-16 12:05:10|13755.4|13695.4|13755.4|13695.4|13755.4|13695.4|13755.4|13695.4|0
1629115520000|2021-08-16 12:05:20|13769.5|13709.5|13782.9|13722.9|13782.9|13722.9|13769.5|13709.5|1
1629115530000|2021-08-16 12:05:30|13780.7|13720.7|13770.4|13710.4|13780.7|13720.7|13767.1|13707.1|0
1629115610000|2021-08-16 12:06:50|13768.9|13708.9|13763.6|13703.6|13768.9|13708.9|13763.6|13703.6|0
1629115620000|2021-08-16 12:07:00|13771.1|13711.1|13771.1|13711.1|13771.1|13711.1|13771.1|13711.1|0
1629115660000|2021-08-16 12:07:40|13772.6|13712.6|13777.9|13717.9|13777.9|13717.9|13772.6|13712.6|0
1629115690000|2021-08-16 12:08:10|13775.4|13715.4|13770.5|13730.5|13775.4|13730.5|13770.5|13715.4|0
1629115700000|2021-08-16 12:08:20|13783.9|13743.9|13782.2|13742.2|13783.9|13743.9|13782.2|13742.2|0
1629115710000|2021-08-16 12:08:30|13767.9|13707.9|13780.4|13720.4|13780.4|13720.4|13760.4|13700.4|0
1629115720000|2021-08-16 12:08:40|13782.6|13722.6|13789.7|13729.7|13789.7|13729.7|13782.6|13722.6|0
1629115730000|2021-08-16 12:08:50|13784.7|13744.7|13784.7|13744.7|13784.7|13744.7|13784.7|13744.7|0
1629115790000|2021-08-16 12:09:50|||||||||1
1629115860000|2021-08-16 12:11:00|13785.4|13745.4|13785.4|13745.4|13785.4|13745.4|13784.7|13744.7|0
1629115870000|2021-08-16 12:11:10|13778.8|13754.8|13785.4|13745.4|13788.2|13758.4|13778.8|13744.7|1
1629115880000|2021-08-16 12:11:20|13784.7|13744.7|13783.6|13743.6|13785.4|13745.4|13782.9|13742.9|0
1629115890000|2021-08-16 12:11:30|13782.9|13742.9|13782.9|13742.9|13783.6|13743.6|13782.9|13742.9|1
1629115900000|2021-08-16 12:11:40|13783.6|13743.6|13782.9|13742.9|13783.6|13743.6|13782.9|13742.9|0
1629115910000|2021-08-16 12:11:50|13783.6|13743.6|13783.6|13743.6|13783.6|13743.6|13782.9|13742.9|0
1629115920000|2021-08-16 12:12:00|13782.9|13742.9|13780.4|13740.4|13783.6|13743.6|13780.4|13740.4|0
1629115930000|2021-08-16 12:12:10|13781.8|13741.8|13781.8|13741.8|13781.8|13741.8|13781.8|13741.8|10
1629115950000|2021-08-16 12:12:30|13781.9|13741.9|13781.9|13741.9|13781.9|13741.9|13781.9|13741.9|0
1629116090000|2021-08-16 12:14:50|||||||||4
1629116120000|2021-08-16 12:15:20|13775.3|13751.3|13812.9|13752.9|13814.4|13754.4|13775.3|13751.3|2
1629116140000|2021-08-16 12:15:40|13808.6|13748.6|13808.6|13748.6|13808.6|13748.6|13808.6|13748.6|0
1629116160000|2021-08-16 12:16:00|13805.1|13745.1|13809.4|13749.4|13809.4|13749.4|13805.1|13745.1|0
1629116180000|2021-08-16 12:16:20|13779.6|13755.6|13779.6|13755.6|13779.6|13755.6|13779.6|13755.6|0
1629116200000|2021-08-16 12:16:40|13759.4|13699.4|13763.6|13703.6|13763.6|13703.6|13759.4|13699.4|2
1629116210000|2021-08-16 12:16:50|13764.4|13704.4|13764.4|13704.4|13764.4|13704.4|13764.4|13704.4|0
1629116260000|2021-08-16 12:17:40|13763.6|13703.6|13763.6|13703.6|13763.6|13703.6|13763.6|13703.6|0
1629116280000|2021-08-16 12:18:00|13758.6|13698.6|13758.6|13698.6|13758.6|13698.6|13758.6|13698.6|0
1629116290000|2021-08-16 12:18:10|13763.7|13703.7|13776.1|13716.1|13776.1|13716.1|13763.7|13703.7|0
1629116350000|2021-08-16 12:19:10|13776.2|13716.2|13776.2|13716.2|13776.2|13716.2|13776.2|13716.2|0
1629116590000|2021-08-16 12:23:10|13768.3|13728.3|13773.7|13733.7|13773.7|13733.7|13768.3|13728.3|0
1629116600000|2021-08-16 12:23:20|13772.9|13732.9|13769.9|13745.9|13772.9|13746.7|13769.9|13732.9|0
1629116610000|2021-08-16 12:23:30|13768.2|13744.2|13787.2|13727.2|13806.2|13746.2|13768.2|13727.2|2
1629116630000|2021-08-16 12:23:50|13789|13729|13789|13729|13789|13729|13789|13729|20
1629116650000|2021-08-16 12:24:10|13799|13739|13805.4|13745.4|13805.4|13745.4|13799|13739|0
1629116660000|2021-08-16 12:24:20|13804|13744|13800|13740|13805.4|13745.4|13800|13740|299
1629116670000|2021-08-16 12:24:30|13800.8|13740.8|13795|13735|13802.5|13742.5|13795|13735|65
1629116680000|2021-08-16 12:24:40|13795.8|13735.8|13795|13735|13795.8|13735.8|13795|13735|0
1629116690000|2021-08-16 12:24:50|13795.8|13735.8|13751.8|13711.8|13795.8|13735.8|13751.8|13711.8|1
1629116700000|2021-08-16 12:25:00|||||||||1
1629116730000|2021-08-16 12:25:30|13748.8|13724.8|13748.8|13724.8|13748.8|13724.8|13748.8|13724.8|0
1629116800000|2021-08-16 12:26:40|13755.4|13715.4|13751.8|13711.8|13755.4|13715.4|13751.8|13711.8|6
1629116860000|2021-08-16 12:27:40|||||||||1
1629116900000|2021-08-16 12:28:20|||||||||5
1629116930000|2021-08-16 12:28:50|||||||||1
1629116970000|2021-08-16 12:29:30|13745.3|13721.3|13745.3|13721.3|13745.3|13721.3|13745.3|13721.3|12
1629116980000|2021-08-16 12:29:40|13743.5|13719.5|13743.5|13719.5|13743.5|13719.5|13743.5|13719.5|0
1629117000000|2021-08-16 12:30:00|13750.8|13710.8|13750.8|13710.8|13750.8|13710.8|13750.8|13710.8|2
1629117030000|2021-08-16 12:30:30|||||||||1
1629117080000|2021-08-16 12:31:20|||||||||4
1629117100000|2021-08-16 12:31:40|13744|13684|13744|13684|13744|13684|13744|13684|3
1629117110000|2021-08-16 12:31:50|13745.5|13685.5|13747.2|13687.2|13747.2|13687.2|13745.5|13685.5|0
1629117150000|2021-08-16 12:32:30|13749|13689|13749|13689|13749|13689|13749|13689|0
1629117250000|2021-08-16 12:34:10|13750.8|13690.8|13750.8|13690.8|13750.8|13690.8|13750.8|13690.8|0
1629117370000|2021-08-16 12:36:10|13746.6|13722.6|13776.8|13752.8|13776.8|13752.8|13746.6|13722.6|4
1629117480000|2021-08-16 12:38:00|13784|13744|13764|13704|13784|13744|13763.3|13703.3|2
1629117490000|2021-08-16 12:38:10|13762.3|13702.3|13762.3|13702.3|13762.3|13702.3|13762.3|13702.3|0
1629117630000|2021-08-16 12:40:30|||||||||1
1629117650000|2021-08-16 12:40:50|13760.8|13700.8|13760.8|13700.8|13760.8|13700.8|13760.8|13700.8|0
1629117660000|2021-08-16 12:41:00|13752.6|13692.6|13761.6|13701.6|13761.6|13701.6|13752.6|13692.6|0
1629117720000|2021-08-16 12:42:00|13760.8|13700.8|13760.8|13700.8|13760.8|13700.8|13760.8|13700.8|0
1629117760000|2021-08-16 12:42:40|13761.6|13701.6|13763.3|13703.3|13763.3|13703.3|13761.6|13701.6|0
1629117790000|2021-08-16 12:43:10|13762.6|13702.6|13762.6|13702.6|13762.6|13702.6|13762.6|13702.6|0
1629117840000|2021-08-16 12:44:00|13759.4|13699.4|13768.3|13708.3|13768.3|13708.3|13759.4|13699.4|9
1629117850000|2021-08-16 12:44:10|13771.2|13711.2|13780.1|13720.1|13780.1|13746.3|13769.8|13711.2|1
1629117890000|2021-08-16 12:44:50|13777.6|13717.6|13777.6|13717.6|13777.6|13717.6|13777.6|13717.6|0
1629118200000|2021-08-16 12:50:00|13768.4|13728.4|13768.4|13728.4|13768.4|13728.4|13768.4|13728.4|0
1629118230000|2021-08-16 12:50:30|13762.5|13738.5|13762.5|13738.5|13762.5|13738.5|13762.5|13738.5|0
1629118240000|2021-08-16 12:50:40|13767.9|13743.9|13767.9|13743.9|13767.9|13743.9|13767.9|13743.9|0
1629118300000|2021-08-16 12:51:40|||||||||1
1629118340000|2021-08-16 12:52:20|||||||||1
1629118440000|2021-08-16 12:54:00|||||||||2
1629118500000|2021-08-16 12:55:00|||||||||1
1629118530000|2021-08-16 12:55:30|13768.6|13744.6|13770.4|13746.4|13770.4|13746.4|13768.6|13744.6|0
1629118580000|2021-08-16 12:56:20|13775.4|13751.4|13782.2|13758.2|13782.2|13758.2|13775.4|13751.4|1
1629118660000|2021-08-16 12:57:40|||||||||1
1629118750000|2021-08-16 12:59:10|13793.4|13753.4|13793.4|13753.4|13793.4|13753.4|13793.4|13753.4|2
1629118830000|2021-08-16 13:00:30|13788.3|13764.3|13788.3|13764.3|13788.3|13764.3|13788.3|13764.3|0
1629118840000|2021-08-16 13:00:40|13795.4|13771.4|13797.9|13773.9|13797.9|13773.9|13795.4|13771.4|1
1629118880000|2021-08-16 13:01:20|13799.7|13775.7|13804.7|13780.7|13804.7|13780.7|13799.7|13775.7|3
1629118890000|2021-08-16 13:01:30|13807.2|13783.2|13817.7|13777.7|13819.5|13788.2|13807.2|13777.7|0
1629118900000|2021-08-16 13:01:40|13819.5|13779.5|13812.9|13788.9|13819.5|13788.9|13812.2|13779.5|0
1629118910000|2021-08-16 13:01:50|13822.4|13782.4|13828.4|13788.4|13828.4|13788.4|13822.4|13782.4|0
1629118930000|2021-08-16 13:02:10|13830.2|13790.2|13830.2|13790.2|13830.2|13790.2|13830.2|13790.2|0
1629118950000|2021-08-16 13:02:30|13830.9|13790.9|13853.4|13793.4|13853.4|13806.5|13830.5|13790.9|4
1629118960000|2021-08-16 13:02:40|13855.9|13795.9|13855.9|13795.9|13855.9|13795.9|13855.9|13795.9|0
1629118970000|2021-08-16 13:02:50|13853.4|13813.4|13855.9|13815.9|13855.9|13815.9|13853.4|13813.4|0
1629118980000|2021-08-16 13:03:00|13845.4|13821.4|13852.7|13812.7|13852.7|13821.4|13845.4|13812.7|10
1629118990000|2021-08-16 13:03:10|13850.9|13810.9|13854.5|13814.5|13865.9|13814.5|13850.9|13805.9|1
1629119010000|2021-08-16 13:03:30|13852.7|13812.7|13824.5|13764.5|13852.7|13812.7|13824.5|13764.5|4
1629119020000|2021-08-16 13:03:40|13830.2|13770.2|13836.6|13776.6|13840.2|13780.2|13830.2|13770.2|0
1629119030000|2021-08-16 13:03:50|13840.6|13780.6|13850.9|13790.9|13850.9|13790.9|13840.6|13780.6|0
1629119040000|2021-08-16 13:04:00|13841.6|13801.6|13855.9|13795.9|13855.9|13801.6|13841.6|13793.4|0
1629119050000|2021-08-16 13:04:10|13850.8|13790.8|13835.9|13775.9|13850.8|13790.8|13833.4|13773.4|0
1629119080000|2021-08-16 13:04:40|13838.1|13778.1|13849.5|13789.5|13850.2|13790.2|13838.1|13778.1|0
1629119100000|2021-08-16 13:05:00|13847.7|13787.7|13838.4|13798.4|13847.7|13798.4|13838.4|13787.7|0
1629119110000|2021-08-16 13:05:10|13844.5|13784.5|13827.4|13767.4|13844.5|13784.5|13820.9|13760.9|0
1629119120000|2021-08-16 13:05:20|13840.9|13780.9|13840.9|13780.9|13840.9|13780.9|13840.9|13780.9|0
1629119130000|2021-08-16 13:05:30|13842.7|13782.7|13840.2|13780.2|13842.7|13782.7|13840.2|13780.2|0
1629119140000|2021-08-16 13:05:40|13838.4|13778.4|13838.4|13778.4|13838.4|13778.4|13838.4|13778.4|0
1629119150000|2021-08-16 13:05:50|13835.9|13775.9|13835.9|13775.9|13835.9|13775.9|13835.9|13775.9|0
1629119180000|2021-08-16 13:06:20|13826.7|13786.7|13829.4|13805.4|13830.9|13805.4|13826.7|13786.7|1
1629119190000|2021-08-16 13:06:30|13832.9|13808.9|13838.4|13778.4|13840.9|13808.9|13830.4|13778.4|0
1629119220000|2021-08-16 13:07:00|13832.6|13772.6|13807.7|13747.7|13832.6|13772.6|13807.7|13747.7|1
1629119230000|2021-08-16 13:07:10|13807|13747|13807.7|13747.7|13807.7|13747.7|13805.2|13745.2|0
1629119240000|2021-08-16 13:07:20|13791.9|13767.9|13824.2|13764.2|13824.2|13775.7|13791.9|13764.2|1
1629119250000|2021-08-16 13:07:30|13838.4|13778.4|13831.7|13791.7|13839.2|13791.7|13831.7|13778.4|0
1629119260000|2021-08-16 13:07:40|13841.3|13781.3|13820.9|13760.9|13841.3|13781.3|13819.5|13759.5|0
1629119310000|2021-08-16 13:08:30|13820.2|13760.2|13820.2|13760.2|13820.2|13760.2|13820.2|13760.2|0
1629119350000|2021-08-16 13:09:10|13820.9|13760.9|13820.9|13760.9|13820.9|13760.9|13820.9|13760.9|2
1629119400000|2021-08-16 13:10:00|13820.2|13760.2|13807.7|13747.7|13820.2|13760.2|13807.7|13747.7|0
1629119410000|2021-08-16 13:10:10|13809.5|13749.5|13809.5|13749.5|13809.5|13749.5|13809.5|13749.5|0
1629119420000|2021-08-16 13:10:20|13807.7|13747.7|13830.9|13770.9|13830.9|13770.9|13807.7|13747.7|4
1629119430000|2021-08-16 13:10:30|13831|13771|13831|13771|13831|13771|13831|13771|0
1629119440000|2021-08-16 13:10:40|13831.7|13771.7|13833.5|13773.5|13833.5|13773.5|13831.7|13771.7|0
1629119450000|2021-08-16 13:10:50|13836|13776|13836|13776|13836|13776|13836|13776|0
1629119460000|2021-08-16 13:11:00|13835.2|13775.2|13841|13781|13841|13781|13835.2|13775.2|0
1629119470000|2021-08-16 13:11:10|13833.5|13793.5|13797|13737|13838.7|13796|13796|13736|0
1629119480000|2021-08-16 13:11:20|13789.5|13729.5|13762.7|13702.7|13789.5|13729.5|13762.7|13702.7|0
1629119490000|2021-08-16 13:11:30|13787.7|13727.7|13796|13736|13796|13736|13787.7|13727.7|0
1629119500000|2021-08-16 13:11:40|13797|13737|13797|13737|13797|13737|13797|13737|0
1629119520000|2021-08-16 13:12:00|13800.2|13740.2|13806|13746|13806|13746|13800.2|13740.2|0
1629119540000|2021-08-16 13:12:20|13803.5|13743.5|13808.5|13748.5|13808.5|13748.5|13802.7|13742.7|0
1629119550000|2021-08-16 13:12:30|13811|13751|13811|13751|13811|13751|13811|13751|0
1629119560000|2021-08-16 13:12:40|13813.1|13753.1|13813.5|13773.5|13821|13773.5|13811.7|13753.1|0
1629119580000|2021-08-16 13:13:00|13810.5|13786.5|13823.5|13783.5|13823.5|13786.5|13810.5|13783.5|2
1629119610000|2021-08-16 13:13:30|13824.2|13784.2|13820.5|13796.5|13826|13796.5|13818.7|13784.2|1
1629119620000|2021-08-16 13:13:40|13821.2|13797.2|13844.8|13784.8|13844.8|13805.7|13821.2|13784.8|4
1629119630000|2021-08-16 13:13:50|13834.5|13774.5|13834.5|13774.5|13834.5|13774.5|13834.5|13774.5|0
1629119640000|2021-08-16 13:14:00|13823.8|13783.8|13823.8|13783.8|13823.8|13783.8|13823.8|13783.8|0
1629119650000|2021-08-16 13:14:10|13820.2|13780.2|13820.2|13780.2|13820.2|13780.2|13820.2|13780.2|0
1629119680000|2021-08-16 13:14:40|13837.7|13777.7|13837.7|13777.7|13837.7|13777.7|13837.7|13777.7|12
1629119690000|2021-08-16 13:14:50|13837|13777|13840.2|13780.2|13841|13781|13837|13777|0
1629119700000|2021-08-16 13:15:00|13841|13781|13841|13781|13841|13781|13841|13781|0
1629119710000|2021-08-16 13:15:10|13833.5|13793.5|13829.5|13789.5|13844.5|13795.2|13829.5|13782.7|1
1629119720000|2021-08-16 13:15:20|13841|13781|13842.7|13782.7|13842.7|13793.5|13833.5|13781|0
1629119730000|2021-08-16 13:15:30|13844.9|13784.9|13847|13787|13847|13787|13844.9|13784.9|2
1629119740000|2021-08-16 13:15:40|13847.7|13787.7|13846.3|13786.3|13849.5|13798.8|13837|13786.3|0
1629119760000|2021-08-16 13:16:00|13844.5|13784.5|13844.5|13784.5|13844.5|13784.5|13844.5|13784.5|0
1629119770000|2021-08-16 13:16:10|13842.7|13782.7|13842.7|13782.7|13842.7|13782.7|13842.7|13782.7|0
1629119800000|2021-08-16 13:16:40|13842.8|13782.8|13842.8|13782.8|13842.8|13782.8|13842.8|13782.8|0
1629119970000|2021-08-16 13:19:30|13831.3|13791.3|13831.3|13791.3|13831.3|13791.3|13831.3|13791.3|0
1629119980000|2021-08-16 13:19:40|13827.8|13787.8|13827.8|13787.8|13827.8|13787.8|13827.8|13787.8|0
1629119990000|2021-08-16 13:19:50|||||||||1
1629120120000|2021-08-16 13:22:00|13825.3|13785.3|13825.3|13785.3|13825.3|13785.3|13825.3|13785.3|0
1629120140000|2021-08-16 13:22:20|13836.7|13776.7|13836.7|13776.7|13836.7|13776.7|13836.7|13776.7|0
1629120150000|2021-08-16 13:22:30|13840.3|13780.3|13840.3|13780.3|13840.3|13780.3|13840.3|13780.3|1
1629120220000|2021-08-16 13:23:40|||||||||2
1629120240000|2021-08-16 13:24:00|||||||||1
1629120280000|2021-08-16 13:24:40|||||||||1
1629120340000|2021-08-16 13:25:40|13835.3|13795.3|13840.3|13780.3|13840.3|13796|13835.3|13780.3|3
1629120350000|2021-08-16 13:25:50|13837.8|13777.8|13837.8|13777.8|13837.8|13777.8|13837.8|13777.8|0
1629120370000|2021-08-16 13:26:10|13833.4|13773.4|13823.5|13763.5|13833.4|13773.4|13822.8|13762.8|1
1629120380000|2021-08-16 13:26:20|13824.2|13764.2|13827.8|13767.8|13827.8|13767.8|13824.2|13764.2|0
1629120410000|2021-08-16 13:26:50|||||||||1
1629120440000|2021-08-16 13:27:20|13829.2|13769.2|13831|13771|13831|13771|13829.2|13769.2|0
1629120460000|2021-08-16 13:27:40|13830.3|13770.3|13832.1|13772.1|13832.1|13772.1|13829.2|13769.2|8
1629120480000|2021-08-16 13:28:00|13832.8|13772.8|13834.6|13774.6|13834.6|13774.6|13832.8|13772.8|0
1629120490000|2021-08-16 13:28:10|13833.8|13773.8|13809.1|13785.1|13833.8|13787.2|13809.1|13772.1|1
1629120500000|2021-08-16 13:28:20|13811.6|13787.6|13816.3|13776.3|13816.3|13790.1|13809.1|13776.3|0
1629120530000|2021-08-16 13:28:50|13805.9|13781.9|13805.9|13781.9|13805.9|13781.9|13805.9|13781.9|0
1629120550000|2021-08-16 13:29:10|13808.9|13768.9|13808.9|13768.9|13808.9|13768.9|13808.9|13768.9|1
1629120620000|2021-08-16 13:30:20|13813.8|13753.8|13793.9|13733.9|13813.8|13753.8|13793.9|13733.9|0
1629120680000|2021-08-16 13:31:20|13796.4|13736.4|13796.4|13736.4|13796.4|13736.4|13796.4|13736.4|0
1629120710000|2021-08-16 13:31:50|13798.5|13738.5|13804.6|13744.6|13804.6|13744.6|13798.5|13738.5|0
1629120900000|2021-08-16 13:35:00|13806.4|13746.4|13809.6|13749.6|13809.6|13749.6|13806.4|13746.4|0
1629120910000|2021-08-16 13:35:10|13811.4|13751.4|13811.4|13751.4|13811.4|13751.4|13811.4|13751.4|0
1629120920000|2021-08-16 13:35:20|13803.9|13763.9|13806.4|13766.4|13806.4|13766.4|13803.9|13763.9|0
1629120960000|2021-08-16 13:36:00|13804.6|13764.6|13804.6|13764.6|13804.6|13764.6|13804.6|13764.6|0
1629121010000|2021-08-16 13:36:50|13799.1|13775.1|13799.8|13775.8|13799.8|13775.8|13799.1|13775.1|0
1629121020000|2021-08-16 13:37:00|13801.6|13777.6|13804.1|13780.1|13804.1|13780.1|13801.6|13777.6|0
1629121030000|2021-08-16 13:37:10|13799.1|13775.1|13799.1|13775.1|13799.1|13775.1|13799.1|13775.1|2
1629121040000|2021-08-16 13:37:20|13799.8|13775.8|13801.6|13777.6|13801.6|13777.6|13799.8|13775.8|0
1629121050000|2021-08-16 13:37:30|13796.3|13772.3|13802.1|13762.1|13802.1|13772.3|13796.3|13762.1|1
1629121070000|2021-08-16 13:37:50|13789.1|13765.1|13797.1|13737.1|13799.6|13765.1|13789.1|13737.1|1
1629121080000|2021-08-16 13:38:00|13793.2|13733.2|13793.9|13733.9|13793.9|13733.9|13793.2|13733.2|0
1629121110000|2021-08-16 13:38:30|||||||||7
1629121120000|2021-08-16 13:38:40|13792.4|13732.4|13792.4|13732.4|13792.4|13732.4|13792.4|13732.4|0
1629121140000|2021-08-16 13:39:00|13790.7|13730.7|13790.7|13730.7|13790.7|13730.7|13790.7|13730.7|0
1629121220000|2021-08-16 13:40:20|13778.5|13738.5|13775.7|13715.7|13778.5|13738.5|13773.2|13715.7|1
1629121230000|2021-08-16 13:40:30|13672.1|13612.1|13597.8|13537.8|13672.1|13612.1|13553.6|13513.6|15
1629121240000|2021-08-16 13:40:40|13599.6|13539.6|13602.1|13542.1|13602.1|13542.1|13599.6|13539.6|1
1629121250000|2021-08-16 13:40:50|13603.6|13543.6|13607.1|13547.1|13607.1|13547.1|13603.6|13543.6|1
1629121270000|2021-08-16 13:41:10|13612.1|13552.1|13612.1|13552.1|13612.1|13552.1|13612.1|13552.1|0
1629121280000|2021-08-16 13:41:20|13605|13565|13663.6|13603.6|13663.6|13603.6|13605|13565|3
1629121290000|2021-08-16 13:41:30|13667.2|13607.2|13676.1|13616.1|13676.1|13616.1|13667.2|13607.2|0
1629121310000|2021-08-16 13:41:50|13678.3|13618.3|13683.6|13623.6|13683.6|13623.6|13678.3|13618.3|0
1629121320000|2021-08-16 13:42:00|13686.1|13626.1|13686.1|13626.1|13686.1|13626.1|13686.1|13626.1|0
1629121330000|2021-08-16 13:42:10|13683.6|13623.6|13682.1|13622.1|13683.6|13623.6|13682.1|13622.1|1
1629121350000|2021-08-16 13:42:30|13677.8|13617.8|13677.8|13617.8|13677.8|13617.8|13677.8|13617.8|4
1629121360000|2021-08-16 13:42:40|13663.6|13603.6|13663.6|13603.6|13663.6|13603.6|13663.6|13603.6|0
1629121410000|2021-08-16 13:43:30|13675.4|13615.4|13675.4|13615.4|13675.4|13615.4|13675.4|13615.4|0
1629121490000|2021-08-16 13:44:50|13666.7|13606.7|13648.6|13588.6|13666.7|13606.7|13638.2|13578.2|1
1629121500000|2021-08-16 13:45:00|13652.1|13592.1|13652.1|13592.1|13652.1|13592.1|13652.1|13592.1|2
1629121530000|2021-08-16 13:45:30|13651.4|13591.4|13651.4|13591.4|13651.4|13591.4|13651.4|13591.4|2
1629121550000|2021-08-16 13:45:50|||||||||1
1629121600000|2021-08-16 13:46:40|||||||||1
1629121670000|2021-08-16 13:47:50|13652.2|13592.2|13650.4|13590.4|13652.2|13592.2|13650.4|13590.4|0
1629121700000|2021-08-16 13:48:20|13651.8|13591.8|13653.6|13593.6|13653.6|13593.6|13651.8|13591.8|0
1629121810000|2021-08-16 13:50:10|13650.4|13590.4|13650.4|13590.4|13650.4|13590.4|13650.4|13590.4|0
1629121890000|2021-08-16 13:51:30|13649.7|13589.7|13647.9|13587.9|13650.4|13590.4|13647.9|13587.9|0
1629122020000|2021-08-16 13:53:40|13649.7|13589.7|13649.7|13589.7|13649.7|13589.7|13649.7|13589.7|1
1629122070000|2021-08-16 13:54:30|||||||||1
1629122110000|2021-08-16 13:55:10|||||||||1
1629122210000|2021-08-16 13:56:50|||||||||1
1629122240000|2021-08-16 13:57:20|13633.2|13573.2|13628.2|13568.2|13633.2|13573.2|13628.2|13568.2|1
1629122250000|2021-08-16 13:57:30|13626.8|13566.8|13598.1|13574.1|13626.8|13574.1|13598.1|13561.8|0
1629122260000|2021-08-16 13:57:40|13592.7|13568.7|13592.7|13568.7|13592.7|13568.7|13592.7|13568.7|2
1629122280000|2021-08-16 13:58:00|13634|13574|13634|13574|13634|13574|13634|13574|5
1629122400000|2021-08-16 14:00:00|13635.8|13575.8|13635.8|13575.8|13635.8|13575.8|13635.8|13575.8|2
1629122410000|2021-08-16 14:00:10|||||||||2
1629122470000|2021-08-16 14:01:10|13638.7|13578.7|13640.8|13600.8|13646.5|13600.8|13638.7|13578.7|2
1629122480000|2021-08-16 14:01:20|13634.2|13610.2|13690|13630|13690.8|13630.8|13634.2|13603.7|4
1629122490000|2021-08-16 14:01:30|13688.3|13628.3|13658.3|13598.3|13688.3|13628.3|13658.3|13598.3|1
1629122500000|2021-08-16 14:01:40|13688.3|13628.3|13688.3|13628.3|13688.3|13628.3|13688.3|13628.3|0
1629122510000|2021-08-16 14:01:50|13683.2|13623.2|13655.8|13595.8|13683.2|13623.2|13655.8|13595.8|0
1629122520000|2021-08-16 14:02:00|13681.5|13621.5|13655.8|13595.8|13681.5|13621.5|13655.8|13595.8|1
1629122530000|2021-08-16 14:02:10|13657.2|13597.2|13659|13599|13659|13599|13657.2|13597.2|0
1629122540000|2021-08-16 14:02:20|13657.5|13597.5|13654|13594|13657.5|13597.5|13654|13594|0
1629122570000|2021-08-16 14:02:50|||||||||1
1629122590000|2021-08-16 14:03:10|13656.2|13596.2|13661.5|13601.5|13661.5|13601.5|13656.2|13596.2|0
1629122620000|2021-08-16 14:03:40|13665.1|13605.1|13676.5|13616.5|13676.5|13616.5|13665.1|13605.1|0
1629122670000|2021-08-16 14:04:30|13675.8|13615.8|13674|13614|13675.8|13615.8|13674|13614|0
1629122690000|2021-08-16 14:04:50|13662.6|13622.6|13659|13619|13662.6|13622.6|13659|13619|0
1629122750000|2021-08-16 14:05:50|13669.7|13609.7|13671.2|13611.2|13671.2|13611.2|13669.7|13609.7|4
1629122760000|2021-08-16 14:06:00|13676.5|13616.5|13676.5|13616.5|13676.5|13616.5|13676.5|13616.5|0
1629122850000|2021-08-16 14:07:30|||||||||1
1629122880000|2021-08-16 14:08:00|||||||||5
1629122890000|2021-08-16 14:08:10|13678|13618|13681.5|13621.5|13681.5|13621.5|13678|13618|0
1629122910000|2021-08-16 14:08:30|13673.5|13649.5|13673.5|13649.5|13673.5|13649.5|13673.5|13649.5|1
1629122980000|2021-08-16 14:09:40|||||||||1
1629123010000|2021-08-16 14:10:10|||||||||30
1629123030000|2021-08-16 14:10:30|||||||||1
1629123050000|2021-08-16 14:10:50|13678.5|13654.5|13677.1|13653.1|13678.5|13654.5|13677.1|13653.1|1
1629123060000|2021-08-16 14:11:00|13673.5|13649.5|13673.5|13649.5|13673.5|13649.5|13673.5|13649.5|0
1629123100000|2021-08-16 14:11:40|||||||||2
1629123160000|2021-08-16 14:12:40|||||||||5
1629123200000|2021-08-16 14:13:20|||||||||1
1629123230000|2021-08-16 14:13:50|||||||||1
1629123250000|2021-08-16 14:14:10|||||||||1
1629123260000|2021-08-16 14:14:20|||||||||1
1629123270000|2021-08-16 14:14:30|||||||||2
1629123290000|2021-08-16 14:14:50|||||||||1
1629123310000|2021-08-16 14:15:10|||||||||1
1629123330000|2021-08-16 14:15:30|||||||||1
1629123430000|2021-08-16 14:17:10|13673.6|13649.6|13673.6|13649.6|13673.6|13649.6|13673.6|13649.6|0
1629123600000|2021-08-16 14:20:00|||||||||2
1629123720000|2021-08-16 14:22:00|||||||||1
1629123840000|2021-08-16 14:24:00|||||||||1
1629123880000|2021-08-16 14:24:40|||||||||1
1629123890000|2021-08-16 14:24:50|||||||||1
1629123980000|2021-08-16 14:26:20|13659.8|13619.8|13659.8|13619.8|13659.8|13619.8|13659.8|13619.8|12
1629124000000|2021-08-16 14:26:40|13679.1|13619.1|13681.6|13621.6|13681.6|13621.6|13679.1|13619.1|9
1629124050000|2021-08-16 14:27:30|13673|13633|13673|13633|13673|13633|13673|13633|0
1629124060000|2021-08-16 14:27:40|13676.6|13636.6|13676.6|13636.6|13676.6|13636.6|13676.6|13636.6|0
1629124150000|2021-08-16 14:29:10|||||||||1
1629124160000|2021-08-16 14:29:20|||||||||1
1629124200000|2021-08-16 14:30:00|13669.5|13629.5|13676.6|13616.6|13676.6|13629.5|13669.5|13616.6|1
1629124210000|2021-08-16 14:30:10|||||||||17
1629124470000|2021-08-16 14:34:30|||||||||1
1629124530000|2021-08-16 14:35:30|||||||||1
1629124560000|2021-08-16 14:36:00|13681.6|13621.6|13681.6|13621.6|13681.6|13621.6|13681.6|13621.6|0
1629124630000|2021-08-16 14:37:10|13676.6|13636.6|13676.6|13636.6|13676.6|13636.6|13676.6|13636.6|0
1629124870000|2021-08-16 14:41:10|13669.4|13645.4|13669.4|13645.4|13669.4|13645.4|13669.4|13645.4|11
1629124890000|2021-08-16 14:41:30|13671.2|13647.2|13671.2|13647.2|13671.2|13647.2|13671.2|13647.2|0
1629125050000|2021-08-16 14:44:10|||||||||1
1629125180000|2021-08-16 14:46:20|||||||||1
1629125200000|2021-08-16 14:46:40|13678.4|13638.4|13669.4|13645.4|13678.4|13645.4|13669.4|13638.4|1
1629125210000|2021-08-16 14:46:50|13671.2|13647.2|13676.7|13636.7|13676.7|13647.2|13671.2|13636.7|1
1629125260000|2021-08-16 14:47:40|13648.7|13624.7|13681.7|13621.7|13681.7|13625.4|13648.7|13612.1|4
1629125280000|2021-08-16 14:48:00|13671.2|13647.2|13669.4|13645.4|13678.5|13647.2|13669.4|13636.7|0
1629125290000|2021-08-16 14:48:10|13676.7|13636.7|13671.2|13647.2|13678.5|13647.2|13668.7|13636.7|0
1629125300000|2021-08-16 14:48:20|13676.7|13636.7|13678.5|13638.5|13679.2|13647.2|13668.7|13636.7|0
1629125310000|2021-08-16 14:48:30|13671.2|13647.2|13678.5|13638.5|13679.2|13647.2|13669.4|13636.7|0
1629125320000|2021-08-16 14:48:40|13669.4|13645.4|13671.2|13647.2|13678.5|13647.2|13669.4|13636.7|0
1629125330000|2021-08-16 14:48:50|13678.5|13638.5|13668.7|13644.7|13679.2|13647.2|13668.7|13636.7|0
1629125340000|2021-08-16 14:49:00|13671.2|13647.2|13671.2|13647.2|13678.5|13647.2|13669.4|13636.7|0
1629125350000|2021-08-16 14:49:10|13676.7|13636.7|13671.2|13647.2|13678.5|13647.2|13669.4|13636.7|0
1629125370000|2021-08-16 14:49:30|13678.5|13638.5|13669.4|13645.4|13678.5|13647.2|13669.4|13636.7|0
1629125380000|2021-08-16 14:49:40|13676.7|13636.7|13671.2|13647.2|13678.5|13647.2|13669.4|13636.7|0
1629125390000|2021-08-16 14:49:50|13676.7|13636.7|13671.2|13647.2|13679.2|13647.2|13668.7|13636.7|0
1629125400000|2021-08-16 14:50:00|13676.7|13636.7|13678.5|13638.5|13679.2|13647.2|13668.7|13636.7|0
1629125410000|2021-08-16 14:50:10|13671.2|13647.2|13669.4|13645.4|13678.5|13647.2|13668.7|13636.7|0
1629125420000|2021-08-16 14:50:20|13678.5|13638.5|13669.4|13645.4|13679.2|13647.2|13668.7|13636.7|0
1629125430000|2021-08-16 14:50:30|13671.2|13647.2|13671.2|13647.2|13679.2|13647.2|13669.4|13636.7|0
1629125440000|2021-08-16 14:50:40|13676.7|13636.7|13671.2|13647.2|13678.5|13647.2|13669.4|13636.7|0
1629125450000|2021-08-16 14:50:50|13678.5|13638.5|13671.2|13647.2|13679.2|13647.2|13669.4|13636.7|0
1629125460000|2021-08-16 14:51:00|13676.7|13636.7|13678.5|13638.5|13678.5|13647.2|13669.4|13636.7|1
1629125470000|2021-08-16 14:51:10|13671.2|13647.2|13661.9|13637.9|13678.5|13647.2|13661.9|13636.7|0
1629125480000|2021-08-16 14:51:20|||||||||2
1629125570000|2021-08-16 14:52:50|13667.8|13627.8|13667.8|13627.8|13667.8|13627.8|13667.8|13627.8|2
1629125580000|2021-08-16 14:53:00|13662.4|13622.4|13656.6|13632.6|13662.4|13632.6|13656.6|13622.4|0
1629125590000|2021-08-16 14:53:10|13663.7|13639.7|13663.7|13639.7|13663.7|13639.7|13663.7|13639.7|0
1629125610000|2021-08-16 14:53:30|||||||||1
1629125690000|2021-08-16 14:54:50|||||||||8
1629125760000|2021-08-16 14:56:00|||||||||1
1629125970000|2021-08-16 14:59:30|13669.6|13629.6|13644.4|13620.4|13669.6|13629.6|13644.4|13620.4|0
1629126010000|2021-08-16 15:00:10|13644.5|13620.5|13644.5|13620.5|13644.5|13620.5|13644.5|13620.5|0
1629126120000|2021-08-16 15:02:00|||||||||1
1629126130000|2021-08-16 15:02:10|||||||||1
1629126330000|2021-08-16 15:05:30|||||||||2
1629126360000|2021-08-16 15:06:00|||||||||1
1629126530000|2021-08-16 15:08:50|13667.5|13607.5|13668.9|13628.9|13668.9|13628.9|13667.5|13607.5|0
1629126540000|2021-08-16 15:09:00|13661.8|13621.8|13661.8|13621.8|13661.8|13621.8|13661.8|13621.8|0
1629126590000|2021-08-16 15:09:50|||||||||11
1629126600000|2021-08-16 15:10:00|||||||||1
1629126650000|2021-08-16 15:10:50|13656.3|13632.3|13656.3|13632.3|13656.3|13632.3|13656.3|13632.3|0
1629126670000|2021-08-16 15:11:10|||||||||1
1629126730000|2021-08-16 15:12:10|13657|13633|13657|13633|13657|13633|13657|13633|0
1629126820000|2021-08-16 15:13:40|13667.2|13627.2|13674.3|13634.3|13674.3|13634.3|13667.2|13627.2|0
1629126870000|2021-08-16 15:14:30|13676.8|13636.8|13676.8|13636.8|13676.8|13636.8|13676.8|13636.8|0
1629126900000|2021-08-16 15:15:00|13676.1|13636.1|13676.1|13636.1|13676.1|13636.1|13676.1|13636.1|4
1629126910000|2021-08-16 15:15:10|||||||||3
1629126970000|2021-08-16 15:16:10|13674.3|13614.3|13671.1|13611.1|13674.3|13614.3|13671.1|13611.1|14
1629127010000|2021-08-16 15:16:50|13664.3|13604.3|13664.3|13604.3|13664.3|13604.3|13664.3|13604.3|3
1629127100000|2021-08-16 15:18:20|13669.3|13609.3|13669.3|13609.3|13669.3|13609.3|13669.3|13609.3|0
1629127110000|2021-08-16 15:18:30|||||||||1
1629127140000|2021-08-16 15:19:00|||||||||1
1629127160000|2021-08-16 15:19:20|||||||||1
1629127200000|2021-08-16 15:20:00|13652.8|13612.8|13652.8|13612.8|13652.8|13612.8|13652.8|13612.8|2
1629127210000|2021-08-16 15:20:10|13636.8|13596.8|13636.8|13596.8|13636.8|13596.8|13636.8|13596.8|0
1629127340000|2021-08-16 15:22:20|||||||||1
1629127390000|2021-08-16 15:23:10|||||||||2
1629127580000|2021-08-16 15:26:20|||||||||2
1629127780000|2021-08-16 15:29:40|13636.9|13596.9|13636.9|13596.9|13636.9|13596.9|13636.9|13596.9|0
1629127850000|2021-08-16 15:30:50|||||||||1
1629127990000|2021-08-16 15:33:10|13611.9|13571.9|13611.9|13571.9|13611.9|13571.9|13611.9|13571.9|4
1629128020000|2021-08-16 15:33:40|||||||||1
1629128070000|2021-08-16 15:34:30|||||||||3
1629128080000|2021-08-16 15:34:40|13604.6|13580.6|13606.4|13582.4|13606.4|13582.4|13604.6|13580.6|0
1629128160000|2021-08-16 15:36:00|||||||||1
1629128210000|2021-08-16 15:36:50|13593.9|13569.9|13593.9|13569.9|13593.9|13569.9|13593.9|13569.9|7
1629128240000|2021-08-16 15:37:20|13585.7|13561.7|13585.7|13561.7|13585.7|13561.7|13585.7|13561.7|2
1629128260000|2021-08-16 15:37:40|13580.7|13556.7|13580.7|13556.7|13583.2|13559.2|13580.7|13556.7|1
1629128270000|2021-08-16 15:37:50|13571.4|13547.4|13571.4|13547.4|13571.4|13547.4|13571.4|13547.4|6
1629128280000|2021-08-16 15:38:00|13563.2|13539.2|13568.2|13544.2|13568.2|13544.2|13563.2|13539.2|16
1629128300000|2021-08-16 15:38:20|||||||||1
1629128360000|2021-08-16 15:39:20|||||||||1
1629128370000|2021-08-16 15:39:30|13565.7|13541.7|13565.7|13541.7|13565.7|13541.7|13565.7|13541.7|0
1629128390000|2021-08-16 15:39:50|13563.9|13539.9|13563.2|13539.2|13563.9|13539.9|13563.2|13539.2|2
1629128430000|2021-08-16 15:40:30|13568.2|13544.2|13568.2|13544.2|13568.2|13544.2|13568.2|13544.2|0
1629128440000|2021-08-16 15:40:40|||||||||1
1629128540000|2021-08-16 15:42:20|||||||||1
1629128680000|2021-08-16 15:44:40|13567.5|13543.5|13545.7|13521.7|13567.5|13543.5|13543.9|13519.9|3
1629128700000|2021-08-16 15:45:00|13543.9|13519.9|13543.9|13519.9|13543.9|13519.9|13543.9|13519.9|0
1629128710000|2021-08-16 15:45:10|||||||||2
1629128720000|2021-08-16 15:45:20|||||||||1
1629128820000|2021-08-16 15:47:00|13543.2|13519.2|13543.2|13519.2|13543.2|13519.2|13543.2|13519.2|3
1629128840000|2021-08-16 15:47:20|||||||||1
1629128860000|2021-08-16 15:47:40|13536.9|13496.9|13536.9|13496.9|13536.9|13496.9|13536.9|13496.9|2
1629128900000|2021-08-16 15:48:20|13526.8|13502.8|13521.4|13497.4|13526.8|13502.8|13521.4|13497.4|5
1629128910000|2021-08-16 15:48:30|13520.7|13496.7|13518.9|13494.9|13520.7|13496.7|13518.9|13494.9|1
1629128920000|2021-08-16 15:48:40|13515.7|13491.7|13515.7|13491.7|13515.7|13491.7|13515.7|13491.7|7
1629128940000|2021-08-16 15:49:00|13513.9|13489.9|13513.9|13489.9|13513.9|13489.9|13513.9|13489.9|4
1629128950000|2021-08-16 15:49:10|13512.2|13488.2|13512.2|13488.2|13512.2|13488.2|13512.2|13488.2|2
1629129020000|2021-08-16 15:50:20|13513.9|13489.9|13502.2|13478.2|13513.9|13489.9|13502.2|13478.2|4
1629129030000|2021-08-16 15:50:30|13500.7|13476.7|13493.9|13469.9|13500.7|13476.7|13493.9|13469.9|11
1629129040000|2021-08-16 15:50:40|||||||||1
1629129060000|2021-08-16 15:51:00|||||||||1
1629129090000|2021-08-16 15:51:30|13488.6|13464.6|13486.4|13462.4|13488.6|13464.6|13486.4|13462.4|3
1629129110000|2021-08-16 15:51:50|||||||||4
1629129120000|2021-08-16 15:52:00|13484.7|13460.7|13484.7|13460.7|13484.7|13460.7|13484.7|13460.7|2
1629129130000|2021-08-16 15:52:10|13486.4|13462.4|13484.7|13460.7|13491.4|13467.4|13484.7|13460.7|1
1629129180000|2021-08-16 15:53:00|||||||||1
1629129200000|2021-08-16 15:53:20|13485.4|13461.4|13484.7|13460.7|13490.7|13466.7|13484.7|13460.7|0
1629129300000|2021-08-16 15:55:00|13482.2|13458.2|13482.2|13458.2|13482.2|13458.2|13482.2|13458.2|3
1629129360000|2021-08-16 15:56:00|13479.7|13455.7|13479.7|13455.7|13479.7|13455.7|13479.7|13455.7|1
1629129370000|2021-08-16 15:56:10|13483.2|13459.2|13480.4|13456.4|13485.4|13461.4|13480.4|13456.4|5
1629129380000|2021-08-16 15:56:20|13482.2|13458.2|13482.2|13458.2|13484|13460|13482.2|13458.2|2
1629129420000|2021-08-16 15:57:00|13490.4|13466.4|13490.4|13466.4|13490.4|13466.4|13490.4|13466.4|3
1629129430000|2021-08-16 15:57:10|13486.5|13462.5|13486.5|13462.5|13486.5|13462.5|13486.5|13462.5|2
1629129450000|2021-08-16 15:57:30|13484.7|13460.7|13484.7|13460.7|13484.7|13460.7|13484.7|13460.7|0
1629129490000|2021-08-16 15:58:10|||||||||2
1629129500000|2021-08-16 15:58:20|||||||||1
1629129630000|2021-08-16 16:00:30|13486.5|13462.5|13486.5|13462.5|13486.5|13462.5|13486.5|13462.5|0
1629129780000|2021-08-16 16:03:00|||||||||8
1629129800000|2021-08-16 16:03:20|13479|13455|13489|13465|13489|13465|13479|13455|3
1629129810000|2021-08-16 16:03:30|13488.3|13464.3|13487.2|13463.2|13489|13465|13486.5|13462.5|2
1629129820000|2021-08-16 16:03:40|13489|13465|13489|13465|13489|13465|13489|13465|0
1629129830000|2021-08-16 16:03:50|13488.3|13464.3|13486.5|13462.5|13488.3|13464.3|13486.5|13462.5|4
1629129880000|2021-08-16 16:04:40|||||||||1
1629129930000|2021-08-16 16:05:30|13487.2|13463.2|13489|13465|13489|13465|13487.2|13463.2|1
1629129940000|2021-08-16 16:05:40|13486.5|13462.5|13486.5|13462.5|13486.5|13462.5|13486.5|13462.5|1
1629130060000|2021-08-16 16:07:40|||||||||1
1629130070000|2021-08-16 16:07:50|||||||||1
1629130100000|2021-08-16 16:08:20|||||||||3
1629130130000|2021-08-16 16:08:50|13489.5|13449.5|13489.5|13449.5|13489.5|13449.5|13489.5|13449.5|4
1629130140000|2021-08-16 16:09:00|||||||||1
1629130150000|2021-08-16 16:09:10|13488.8|13448.8|13474|13450|13488.8|13454.3|13474|13444.2|3
1629130160000|2021-08-16 16:09:20|||||||||3
1629130170000|2021-08-16 16:09:30|13478.8|13438.8|13478.8|13438.8|13478.8|13438.8|13478.8|13438.8|2
1629130340000|2021-08-16 16:12:20|||||||||1
1629130410000|2021-08-16 16:13:30|13496.3|13436.3|13496.3|13436.3|13496.3|13436.3|13496.3|13436.3|1
1629130450000|2021-08-16 16:14:10|||||||||4
1629130610000|2021-08-16 16:16:50|||||||||1
1629130620000|2021-08-16 16:17:00|13487.8|13447.8|13487.8|13447.8|13487.8|13447.8|13487.8|13447.8|0
1629130630000|2021-08-16 16:17:10|13491.3|13451.3|13491.3|13451.3|13491.3|13451.3|13491.3|13451.3|0
1629130710000|2021-08-16 16:18:30|13489.6|13449.6|13489.6|13449.6|13489.6|13449.6|13489.6|13449.6|0
1629130760000|2021-08-16 16:19:20|||||||||1
1629130780000|2021-08-16 16:19:40|||||||||1
1629130880000|2021-08-16 16:21:20|||||||||1
1629130960000|2021-08-16 16:22:40|13491.3|13451.3|13491.3|13451.3|13491.3|13451.3|13491.3|13451.3|0
1629130980000|2021-08-16 16:23:00|13491.4|13451.4|13491.4|13451.4|13491.4|13451.4|13491.4|13451.4|0
1629131040000|2021-08-16 16:24:00|||||||||6
1629131060000|2021-08-16 16:24:20|||||||||1
1629131070000|2021-08-16 16:24:30|||||||||1
1629131150000|2021-08-16 16:25:50|||||||||1
1629131220000|2021-08-16 16:27:00|13493.9|13433.9|13493.9|13433.9|13493.9|13433.9|13493.9|13433.9|0
1629131300000|2021-08-16 16:28:20|13492.4|13432.4|13488.9|13428.9|13492.4|13432.4|13488.9|13428.9|0
1629131320000|2021-08-16 16:28:40|13486.7|13426.7|13479.6|13419.6|13486.7|13426.7|13479.6|13419.6|0
1629131340000|2021-08-16 16:29:00|||||||||2
1629131350000|2021-08-16 16:29:10|||||||||1
1629131390000|2021-08-16 16:29:50|||||||||1
1629131400000|2021-08-16 16:30:00|||||||||3
1629131440000|2021-08-16 16:30:40|||||||||1
1629131460000|2021-08-16 16:31:00|||||||||1
1629131470000|2021-08-16 16:31:10|||||||||1
1629131490000|2021-08-16 16:31:30|13477.8|13417.8|13477.8|13417.8|13477.8|13417.8|13477.8|13417.8|0
1629131500000|2021-08-16 16:31:40|13477.1|13417.1|13475.3|13415.3|13477.1|13417.1|13475.3|13415.3|0
1629131520000|2021-08-16 16:32:00|13473.5|13413.5|13475.3|13415.3|13475.3|13415.3|13473.5|13413.5|1
1629131550000|2021-08-16 16:32:30|||||||||1
1629131570000|2021-08-16 16:32:50|13473.6|13413.6|13473.6|13413.6|13473.6|13413.6|13473.6|13413.6|3
1629131580000|2021-08-16 16:33:00|13471.8|13411.8|13471.8|13411.8|13471.8|13411.8|13471.8|13411.8|2
1629131630000|2021-08-16 16:33:50|||||||||1
1629131650000|2021-08-16 16:34:10|||||||||1
1629131720000|2021-08-16 16:35:20|13474.3|13414.3|13477.8|13417.8|13477.8|13417.8|13474.3|13414.3|0
1629131850000|2021-08-16 16:37:30|13477.1|13417.1|13478.9|13418.9|13478.9|13418.9|13477.1|13417.1|1
1629131870000|2021-08-16 16:37:50|||||||||1
1629131880000|2021-08-16 16:38:00|||||||||1
1629132020000|2021-08-16 16:40:20|||||||||1
1629132090000|2021-08-16 16:41:30|||||||||1
1629132100000|2021-08-16 16:41:40|13479.6|13419.6|13479.6|13419.6|13479.6|13419.6|13479.6|13419.6|2
1629132110000|2021-08-16 16:41:50|13477.9|13417.9|13476.8|13416.8|13480.4|13420.4|13476.8|13416.8|1
1629132120000|2021-08-16 16:42:00|13475.4|13415.4|13478.9|13418.9|13478.9|13418.9|13475.4|13415.4|1
1629132130000|2021-08-16 16:42:10|13456.4|13416.4|13438.4|13414.4|13456.4|13421.2|13438.4|13413.9|3
1629132160000|2021-08-16 16:42:40|13434.9|13410.9|13432.4|13408.4|13434.9|13410.9|13432.4|13408.4|2
1629132170000|2021-08-16 16:42:50|13430.9|13406.9|13429.2|13405.2|13430.9|13406.9|13429.2|13405.2|3
1629132180000|2021-08-16 16:43:00|||||||||1
1629132200000|2021-08-16 16:43:20|13430.6|13406.6|13430.6|13406.6|13430.6|13406.6|13430.6|13406.6|0
1629132230000|2021-08-16 16:43:50|13433.5|13409.5|13445.9|13421.9|13445.9|13421.9|13433.5|13409.5|3
1629132250000|2021-08-16 16:44:10|13446.7|13422.7|13446.7|13422.7|13446.7|13422.7|13446.7|13422.7|0
1629132260000|2021-08-16 16:44:20|13513.6|13453.6|13514.3|13454.3|13514.3|13454.3|13513.6|13453.6|9
1629132290000|2021-08-16 16:44:50|13512.2|13452.2|13506.8|13446.8|13512.2|13452.2|13506.8|13446.8|0
1629132300000|2021-08-16 16:45:00|||||||||3
1629132330000|2021-08-16 16:45:30|13504.7|13464.7|13526.1|13486.1|13526.1|13486.1|13504.7|13464.7|1
1629132350000|2021-08-16 16:45:50|13507.4|13483.4|13507.4|13483.4|13508.1|13484.1|13507.4|13483.4|12
1629132360000|2021-08-16 16:46:00|||||||||1
1629132370000|2021-08-16 16:46:10|||||||||1
1629132380000|2021-08-16 16:46:20|13514.6|13454.6|13514.6|13454.6|13514.6|13454.6|13514.6|13454.6|2
1629132390000|2021-08-16 16:46:30|13491.4|13431.4|13491.4|13431.4|13491.4|13431.4|13491.4|13431.4|0
1629132410000|2021-08-16 16:46:50|13491.5|13431.5|13491.5|13431.5|13491.5|13431.5|13491.5|13431.5|1
1629132420000|2021-08-16 16:47:00|13473.6|13413.6|13472.9|13412.9|13473.6|13413.6|13472.9|13412.9|0
1629132430000|2021-08-16 16:47:10|13470.4|13410.4|13470.4|13410.4|13470.4|13410.4|13470.4|13410.4|0
1629132440000|2021-08-16 16:47:20|13458.6|13418.6|13458.6|13418.6|13458.6|13418.6|13458.6|13418.6|0
1629132460000|2021-08-16 16:47:40|13453.1|13429.1|13453.1|13429.1|13453.1|13429.1|13453.1|13429.1|0
1629132480000|2021-08-16 16:48:00|13453.8|13429.8|13460.4|13420.4|13460.4|13429.8|13453.8|13420.4|2
1629132500000|2021-08-16 16:48:20|13453.1|13429.1|13453.1|13429.1|13453.1|13429.1|13453.1|13429.1|5
1629132510000|2021-08-16 16:48:30|13457.4|13433.4|13457.4|13433.4|13457.4|13433.4|13457.4|13433.4|0
1629132520000|2021-08-16 16:48:40|13494|13434|13494|13434|13494|13434|13494|13434|0
1629132550000|2021-08-16 16:49:10|||||||||1
1629132570000|2021-08-16 16:49:30|13496.5|13436.5|13496.5|13436.5|13496.5|13436.5|13496.5|13436.5|0
1629132620000|2021-08-16 16:50:20|13503.5|13479.5|13502.7|13478.7|13503.5|13479.5|13502.7|13478.7|2
1629132630000|2021-08-16 16:50:30|13501|13477|13499|13439|13501|13477|13499|13439|2
1629132640000|2021-08-16 16:50:40|||||||||1
1629132650000|2021-08-16 16:50:50|||||||||1
1629132660000|2021-08-16 16:51:00|13499.7|13439.7|13500.4|13440.4|13500.4|13440.4|13499.7|13439.7|0
1629132680000|2021-08-16 16:51:20|13501|13477|13484.7|13444.7|13513.2|13477|13484.7|13444.7|1
1629132720000|2021-08-16 16:52:00|13480.3|13456.3|13491|13467|13491|13467|13480.3|13456.3|0
1629132730000|2021-08-16 16:52:10|13495.4|13455.4|13484.7|13444.7|13495.4|13455.4|13484.7|13444.7|1
1629132760000|2021-08-16 16:52:40|||||||||1
1629132790000|2021-08-16 16:53:10|||||||||2
1629132830000|2021-08-16 16:53:50|||||||||1
1629132890000|2021-08-16 16:54:50|||||||||1
1629132960000|2021-08-16 16:56:00|||||||||1
1629133090000|2021-08-16 16:58:10|13479.6|13455.6|13481.7|13457.7|13489|13464.5|13479.6|13444.7|0
1629133120000|2021-08-16 16:58:40|13508.7|13448.7|13481.7|13457.7|13508.7|13457.7|13481.7|13448.7|1
1629133130000|2021-08-16 16:58:50|||||||||1
1629133150000|2021-08-16 16:59:10|13479.9|13455.9|13479.9|13455.9|13479.9|13455.9|13479.9|13455.9|0
1629133160000|2021-08-16 16:59:20|13481.7|13457.7|13489|13449|13489|13457.7|13481.7|13449|2
1629133170000|2021-08-16 16:59:30|||||||||2
1629133180000|2021-08-16 16:59:40|||||||||2
1629133190000|2021-08-16 16:59:50|13478.5|13454.5|13478.5|13454.5|13478.5|13454.5|13478.5|13454.5|17
1629133210000|2021-08-16 17:00:10|13484|13444|13468.2|13444.2|13484|13451.3|13468.2|13444|14
1629133250000|2021-08-16 17:00:50|13466.7|13442.7|13463.2|13439.2|13466.7|13442.7|13463.2|13439.2|0
1629133280000|2021-08-16 17:01:20|13473.3|13433.3|13473.3|13433.3|13473.3|13433.3|13473.3|13433.3|0
1629133290000|2021-08-16 17:01:30|13478.7|13438.7|13478.7|13438.7|13478.7|13438.7|13478.7|13438.7|0
1629133300000|2021-08-16 17:01:40|13466.4|13442.4|13463.2|13439.2|13466.4|13442.4|13463.2|13439.2|0
1629133310000|2021-08-16 17:01:50|13450|13426|13450|13426|13450|13426|13450|13426|3
1629133320000|2021-08-16 17:02:00|13451.7|13427.7|13451.7|13427.7|13451.7|13427.7|13451.7|13427.7|4
1629133360000|2021-08-16 17:02:40|||||||||1
1629133370000|2021-08-16 17:02:50|||||||||1
1629133530000|2021-08-16 17:05:30|13456.7|13432.7|13456.7|13432.7|13456.7|13432.7|13456.7|13432.7|0
1629133540000|2021-08-16 17:05:40|||||||||1
1629133550000|2021-08-16 17:05:50|||||||||1
1629133590000|2021-08-16 17:06:30|13456.8|13432.8|13456.8|13432.8|13456.8|13432.8|13456.8|13432.8|0
1629133600000|2021-08-16 17:06:40|13456|13432|13456|13432|13456|13432|13456|13432|0
1629133630000|2021-08-16 17:07:10|13452.5|13428.5|13443.5|13419.5|13452.5|13428.5|13443.5|13419.5|3
1629133640000|2021-08-16 17:07:20|||||||||1
1629133690000|2021-08-16 17:08:10|13448.7|13408.7|13437.3|13397.3|13448.7|13408.7|13437.3|13397.3|0
1629133720000|2021-08-16 17:08:40|13432.9|13408.9|13446.2|13406.2|13446.2|13417.8|13432.9|13406.2|1
1629133730000|2021-08-16 17:08:50|13437.3|13397.3|13437.3|13397.3|13437.3|13397.3|13437.3|13397.3|1
1629133780000|2021-08-16 17:09:40|13430|13406|13430|13406|13430|13406|13430|13406|0
1629133840000|2021-08-16 17:10:40|13435.5|13395.5|13435.5|13395.5|13435.5|13395.5|13435.5|13395.5|0
1629133890000|2021-08-16 17:11:30|13423.2|13399.2|13413.6|13389.6|13423.2|13399.2|13413.6|13389.6|10
1629133900000|2021-08-16 17:11:40|||||||||1
1629133910000|2021-08-16 17:11:50|||||||||2
1629133920000|2021-08-16 17:12:00|13411.4|13387.4|13409.6|13385.6|13411.4|13387.4|13409.6|13385.6|18
1629133930000|2021-08-16 17:12:10|||||||||2
1629133940000|2021-08-16 17:12:20|||||||||3
1629133950000|2021-08-16 17:12:30|13410.3|13386.3|13410.3|13386.3|13410.3|13386.3|13410.3|13386.3|9
1629133960000|2021-08-16 17:12:40|||||||||1
1629133970000|2021-08-16 17:12:50|13411.1|13387.1|13411.1|13387.1|13411.1|13387.1|13411.1|13387.1|0
1629133990000|2021-08-16 17:13:10|13411.4|13387.4|13409.6|13385.6|13411.4|13387.4|13409.6|13385.6|2
1629134040000|2021-08-16 17:14:00|||||||||9
1629134070000|2021-08-16 17:14:30|||||||||1
1629134080000|2021-08-16 17:14:40|||||||||1
1629134090000|2021-08-16 17:14:50|13405.8|13365.8|13405.8|13365.8|13405.8|13365.8|13405.8|13365.8|0
1629134110000|2021-08-16 17:15:10|13405.9|13365.9|13405.9|13365.9|13405.9|13365.9|13405.9|13365.9|0
1629134170000|2021-08-16 17:16:10|13398.6|13374.6|13400.4|13376.4|13400.4|13376.4|13398.6|13374.6|0
1629134200000|2021-08-16 17:16:40|13398.6|13374.6|13398.6|13374.6|13398.6|13374.6|13398.6|13374.6|1
1629134240000|2021-08-16 17:17:20|||||||||1
1629134250000|2021-08-16 17:17:30|||||||||1
1629134260000|2021-08-16 17:17:40|13405.4|13381.4|13398.6|13374.6|13405.4|13381.4|13398.6|13374.6|0
1629134400000|2021-08-16 17:20:00|13395|13371|13395|13371|13395|13371|13395|13371|0
1629134410000|2021-08-16 17:20:10|||||||||1
1629134420000|2021-08-16 17:20:20|||||||||1
1629134430000|2021-08-16 17:20:30|13395.7|13371.7|13395.7|13371.7|13395.7|13371.7|13395.7|13371.7|1
1629134440000|2021-08-16 17:20:40|13395|13371|13393.2|13369.2|13395|13371|13393.2|13369.2|0
1629134520000|2021-08-16 17:22:00|13393.3|13369.3|13393.3|13369.3|13393.3|13369.3|13393.3|13369.3|0
1629134550000|2021-08-16 17:22:30|13394|13370|13397.5|13373.5|13397.5|13373.5|13394|13370|0
1629134560000|2021-08-16 17:22:40|13398.3|13374.3|13395.4|13371.4|13400|13376|13395.4|13371.4|2
1629134580000|2021-08-16 17:23:00|||||||||1
1629134590000|2021-08-16 17:23:10|||||||||1
1629134630000|2021-08-16 17:23:50|13396.1|13372.1|13396.1|13372.1|13396.1|13372.1|13396.1|13372.1|0
1629134640000|2021-08-16 17:24:00|13395.4|13371.4|13395.4|13371.4|13395.4|13371.4|13395.4|13371.4|1
1629134750000|2021-08-16 17:25:50|||||||||1
1629134760000|2021-08-16 17:26:00|||||||||1
1629134890000|2021-08-16 17:28:10|13397.2|13373.2|13399.7|13375.7|13399.7|13375.7|13397.2|13373.2|0
1629134900000|2021-08-16 17:28:20|13399|13375|13397.2|13373.2|13399|13375|13397.2|13373.2|0
1629134910000|2021-08-16 17:28:30|13397.9|13373.9|13397.9|13373.9|13397.9|13373.9|13397.9|13373.9|0
1629134920000|2021-08-16 17:28:40|13399.7|13375.7|13399.7|13375.7|13399.7|13375.7|13399.7|13375.7|1
1629134940000|2021-08-16 17:29:00|||||||||1
1629134950000|2021-08-16 17:29:10|13398.6|13374.6|13398.6|13374.6|13398.6|13374.6|13398.6|13374.6|0
1629134970000|2021-08-16 17:29:30|13400.8|13376.8|13408.6|13384.6|13408.6|13384.6|13400.8|13376.8|2
1629135000000|2021-08-16 17:30:00|13406.1|13382.1|13406.1|13382.1|13406.1|13382.1|13406.1|13382.1|0
1629135080000|2021-08-16 17:31:20|||||||||1
1629135100000|2021-08-16 17:31:40|||||||||1
1629135130000|2021-08-16 17:32:10|13404.7|13380.7|13401.1|13377.1|13404.7|13380.7|13401.1|13377.1|0
1629135220000|2021-08-16 17:33:40|||||||||1
1629135240000|2021-08-16 17:34:00|||||||||1
1629135300000|2021-08-16 17:35:00|13401.2|13377.2|13401.2|13377.2|13401.2|13377.2|13401.2|13377.2|0
1629135360000|2021-08-16 17:36:00|||||||||1
1629135380000|2021-08-16 17:36:20|||||||||1
1629135460000|2021-08-16 17:37:40|13402.6|13378.6|13402.6|13378.6|13402.6|13378.6|13402.6|13378.6|1
1629135470000|2021-08-16 17:37:50|13401.9|13377.9|13401.9|13377.9|13401.9|13377.9|13401.9|13377.9|0
1629135500000|2021-08-16 17:38:20|||||||||1
1629135520000|2021-08-16 17:38:40|||||||||1
1629135640000|2021-08-16 17:40:40|||||||||1
1629135660000|2021-08-16 17:41:00|||||||||1
1629135730000|2021-08-16 17:42:10|13401.2|13377.2|13401.2|13377.2|13401.2|13377.2|13401.2|13377.2|0
1629135780000|2021-08-16 17:43:00|||||||||1
1629135800000|2021-08-16 17:43:20|||||||||1
1629135920000|2021-08-16 17:45:20|||||||||1
1629135940000|2021-08-16 17:45:40|||||||||1
1629136060000|2021-08-16 17:47:40|||||||||1
1629136070000|2021-08-16 17:47:50|13401.9|13377.9|13401.2|13377.2|13401.9|13377.9|13401.2|13377.2|1
1629136130000|2021-08-16 17:48:50|13401.9|13377.9|13401.9|13377.9|13401.9|13377.9|13401.9|13377.9|0
1629136200000|2021-08-16 17:50:00|13401.2|13377.2|13401.2|13377.2|13401.2|13377.2|13401.2|13377.2|2
1629136210000|2021-08-16 17:50:10|||||||||1
1629136350000|2021-08-16 17:52:30|||||||||2
1629136420000|2021-08-16 17:53:40|13474.9|13414.9|13474.9|13414.9|13474.9|13414.9|13474.9|13414.9|6
1629136430000|2021-08-16 17:53:50|13475.7|13415.7|13477.4|13417.4|13477.4|13417.4|13475.7|13415.7|0
1629136450000|2021-08-16 17:54:10|||||||||1
1629136460000|2021-08-16 17:54:20|13485.7|13425.7|13500.7|13440.7|13500.7|13440.7|13485.7|13425.7|0
1629136470000|2021-08-16 17:54:30|13502.4|13442.4|13502.4|13442.4|13502.4|13442.4|13502.4|13442.4|0
1629136480000|2021-08-16 17:54:40|13502.5|13442.5|13502.5|13442.5|13502.5|13442.5|13502.5|13442.5|2
1629136490000|2021-08-16 17:54:50|||||||||1
1629136580000|2021-08-16 17:56:20|13500|13440|13500|13440|13500|13440|13500|13440|0
1629136610000|2021-08-16 17:56:50|||||||||6
1629136630000|2021-08-16 17:57:10|||||||||1
1629136640000|2021-08-16 17:57:20|||||||||2
1629136650000|2021-08-16 17:57:30|||||||||2
1629136660000|2021-08-16 17:57:40|||||||||1
1629136670000|2021-08-16 17:57:50|||||||||1
1629136680000|2021-08-16 17:58:00|13499.2|13439.2|13499.2|13439.2|13499.2|13439.2|13499.2|13439.2|0
1629136690000|2021-08-16 17:58:10|||||||||6
1629136710000|2021-08-16 17:58:30|13498.5|13438.5|13498.5|13438.5|13498.5|13438.5|13498.5|13438.5|1
1629136720000|2021-08-16 17:58:40|||||||||1
1629136730000|2021-08-16 17:58:50|13501|13441|13501.8|13441.8|13501.8|13441.8|13501|13441|0
1629136740000|2021-08-16 17:59:00|13501|13441|13501|13441|13501|13441|13501|13441|1
1629136750000|2021-08-16 17:59:10|||||||||1
1629136770000|2021-08-16 17:59:30|||||||||1
1629136780000|2021-08-16 17:59:40|13499.3|13439.3|13499.3|13439.3|13499.3|13439.3|13499.3|13439.3|2
1629136790000|2021-08-16 17:59:50|13487.4|13463.4|13520.7|13460.7|13520.7|13463.4|13487.4|13440.7|4
1629201600000|2021-08-17 12:00:00|13477.6|13417.6|13479.4|13419.4|13479.4|13419.4|13476.9|13416.9|16
1629201610000|2021-08-17 12:00:10|13486.9|13426.9|13481.9|13421.9|13486.9|13426.9|13481.9|13421.9|1
1629201640000|2021-08-17 12:00:40|13491.3|13431.3|13491.3|13431.3|13491.3|13431.3|13491.3|13431.3|0
1629201650000|2021-08-17 12:00:50|13484.4|13424.4|13483.1|13423.1|13484.4|13424.4|13478.8|13418.8|0
1629201660000|2021-08-17 12:01:00|13479.4|13419.4|13479.4|13419.4|13479.4|13419.4|13479.4|13419.4|0
1629201710000|2021-08-17 12:01:50|13481.5|13421.5|13474.4|13414.4|13482.8|13422.8|13472.6|13412.6|0
1629201730000|2021-08-17 12:02:10|13474.5|13414.5|13474.5|13414.5|13474.5|13414.5|13474.5|13414.5|0
1629201760000|2021-08-17 12:02:40|13467.2|13427.2|13476.3|13436.3|13476.3|13436.3|13467.2|13427.2|0
1629201780000|2021-08-17 12:03:00|||||||||1
1629201800000|2021-08-17 12:03:20|||||||||1
1629201820000|2021-08-17 12:03:40|13488.3|13428.3|13488.3|13428.3|13488.3|13428.3|13488.3|13428.3|1
1629201840000|2021-08-17 12:04:00|13493.8|13433.8|13483.3|13423.3|13493.8|13433.8|13483.3|13423.3|0
1629201850000|2021-08-17 12:04:10|13489|13429|13494.5|13434.5|13494.5|13434.5|13489|13429|0
1629201900000|2021-08-17 12:05:00|13486.5|13446.5|13486.5|13446.5|13486.5|13446.5|13486.5|13446.5|0
1629201910000|2021-08-17 12:05:10|13492|13452|13492|13452|13492|13452|13492|13452|2
1629201950000|2021-08-17 12:05:50|13484.7|13460.7|13486.5|13462.5|13486.5|13462.5|13484.7|13460.7|0
1629201970000|2021-08-17 12:06:10|13501.5|13477.5|13501.5|13477.5|13501.5|13477.5|13501.5|13477.5|1
1629202080000|2021-08-17 12:08:00|||||||||1
1629202190000|2021-08-17 12:09:50|||||||||5
1629202260000|2021-08-17 12:11:00|||||||||1
1629202280000|2021-08-17 12:11:20|13500.8|13476.8|13502.2|13478.2|13502.2|13478.2|13500.8|13476.8|1
1629202290000|2021-08-17 12:11:30|13504|13480|13540.2|13480.2|13540.2|13492.7|13504|13480|1
1629202310000|2021-08-17 12:11:50|||||||||1
1629202350000|2021-08-17 12:12:30|13532.2|13508.2|13532.2|13508.2|13532.2|13508.2|13532.2|13508.2|0
1629202360000|2021-08-17 12:12:40|13568.8|13508.8|13571.3|13511.3|13573.1|13513.1|13568.8|13508.8|6
1629202370000|2021-08-17 12:12:50|13563.3|13539.3|13583.8|13523.8|13583.8|13551.8|13563.3|13523.8|2
1629202380000|2021-08-17 12:13:00|13576.3|13536.3|13576.3|13536.3|13576.3|13536.3|13576.3|13536.3|0
1629202390000|2021-08-17 12:13:10|13583.8|13523.8|13567|13507|13583.8|13523.8|13565.2|13505.2|2
1629202400000|2021-08-17 12:13:20|13569.5|13509.5|13570.2|13510.2|13573.8|13513.8|13567|13507|0
1629202410000|2021-08-17 12:13:30|13572|13512|13572|13512|13572|13512|13572|13512|0
1629202430000|2021-08-17 12:13:50|13573.8|13513.8|13563.1|13503.1|13573.8|13513.8|13558.8|13498.8|2
1629202470000|2021-08-17 12:14:30|13563.8|13503.8|13559.9|13499.9|13563.8|13503.8|13559.9|13499.9|0
1629202480000|2021-08-17 12:14:40|13556.8|13496.8|13591.3|13531.3|13591.3|13531.3|13553.1|13493.1|0
1629202490000|2021-08-17 12:14:50|13586.3|13546.3|13586.3|13546.3|13586.3|13546.3|13586.3|13546.3|0
1629202500000|2021-08-17 12:15:00|13590.1|13530.1|13583.8|13523.8|13590.1|13530.1|13575.6|13515.6|0
1629202530000|2021-08-17 12:15:30|13585.6|13525.6|13585.6|13525.6|13585.6|13525.6|13585.6|13525.6|0
1629202540000|2021-08-17 12:15:40|13572.4|13548.4|13583.3|13559.3|13583.3|13559.3|13572.4|13548.4|0
1629202550000|2021-08-17 12:15:50|13629.3|13569.3|13632.5|13572.5|13632.5|13572.5|13629.3|13569.3|8
1629202590000|2021-08-17 12:16:30|13621.3|13597.3|13621.3|13597.3|13621.3|13597.3|13621.3|13597.3|2
1629202600000|2021-08-17 12:16:40|13644.5|13620.5|13635|13575|13666|13625|13631.3|13571.3|1
1629202610000|2021-08-17 12:16:50|13670.6|13610.6|13670.6|13610.6|13670.6|13610.6|13670.6|13610.6|0
1629202620000|2021-08-17 12:17:00|13669.3|13609.3|13664.3|13604.3|13669.3|13609.3|13664.3|13604.3|0
1629202630000|2021-08-17 12:17:10|13663.1|13603.1|13663.1|13603.1|13663.1|13603.1|13663.1|13603.1|0
1629202650000|2021-08-17 12:17:30|13662.5|13602.5|13663.1|13603.1|13667.5|13607.5|13660.6|13600.6|0
1629202660000|2021-08-17 12:17:40|13638.1|13578.1|13648.1|13588.1|13648.1|13588.1|13638.1|13578.1|1
1629202670000|2021-08-17 12:17:50|13646.1|13586.1|13603.3|13579.3|13646.1|13586.1|13603.3|13578.1|0
1629202680000|2021-08-17 12:18:00|13612.7|13572.7|13612.7|13572.7|13612.7|13572.7|13612.7|13572.7|0
1629202690000|2021-08-17 12:18:10|13608.8|13584.8|13595.6|13535.6|13608.8|13584.8|13595.6|13535.6|1
1629202700000|2021-08-17 12:18:20|13593.1|13533.1|13593.1|13533.1|13593.1|13533.1|13593.1|13533.1|0
1629202710000|2021-08-17 12:18:30|13590.6|13530.6|13627.5|13567.5|13628.8|13568.8|13590.6|13530.6|0
1629202720000|2021-08-17 12:18:40|13625.6|13565.6|13618.1|13558.1|13625.6|13565.6|13618.1|13558.1|0
1629202730000|2021-08-17 12:18:50|13608.8|13548.8|13618.8|13558.8|13618.8|13558.8|13601.3|13541.3|0
1629202740000|2021-08-17 12:19:00|13617.5|13557.5|13625.6|13565.6|13625.6|13565.6|13617.5|13557.5|0
1629202760000|2021-08-17 12:19:20|13628.2|13568.2|13630|13570|13632.5|13572.5|13628.2|13568.2|0
1629202770000|2021-08-17 12:19:30|13628.2|13568.2|13628.2|13568.2|13628.2|13568.2|13628.2|13568.2|0
1629202800000|2021-08-17 12:20:00|13628.8|13568.8|13630.7|13570.7|13630.7|13570.7|13628.8|13568.8|0
1629202810000|2021-08-17 12:20:10|13628.2|13568.2|13635|13575|13635.7|13575.7|13628.2|13568.2|7
1629202830000|2021-08-17 12:20:30|13632.9|13572.9|13617.5|13557.5|13632.9|13572.9|13617.5|13557.5|0
1629202840000|2021-08-17 12:20:40|13606.1|13566.1|13602.5|13562.5|13606.1|13566.1|13602.5|13562.5|0
1629202850000|2021-08-17 12:20:50|13632.5|13572.5|13632.5|13572.5|13632.5|13572.5|13632.5|13572.5|1
1629202870000|2021-08-17 12:21:10|13630.4|13570.4|13625|13565|13630.4|13570.4|13625|13565|0
1629202880000|2021-08-17 12:21:20|13620.7|13560.7|13632.5|13572.5|13632.5|13572.5|13620.7|13560.7|0
1629202890000|2021-08-17 12:21:30|13644.3|13584.3|13646.8|13586.8|13646.8|13586.8|13644.3|13584.3|0
1629202990000|2021-08-17 12:23:10|13646.1|13586.1|13636.8|13576.8|13646.1|13586.1|13636.8|13576.8|0
1629203000000|2021-08-17 12:23:20|13631.8|13571.8|13629.3|13569.3|13631.8|13571.8|13629.3|13569.3|0
1629203010000|2021-08-17 12:23:30|13622.5|13562.5|13620|13560|13622.5|13562.5|13620|13560|0
1629203020000|2021-08-17 12:23:40|13632.5|13572.5|13623.9|13563.9|13635|13575|13623.9|13563.9|0
1629203030000|2021-08-17 12:23:50|13621.4|13561.4|13635|13575|13635|13575|13621.4|13561.4|0
1629203040000|2021-08-17 12:24:00|||||||||1
1629203050000|2021-08-17 12:24:10|13644.3|13584.3|13644.3|13584.3|13644.3|13584.3|13644.3|13584.3|0
1629203070000|2021-08-17 12:24:30|||||||||1
1629203120000|2021-08-17 12:25:20|13645|13585|13646.8|13586.8|13646.8|13586.8|13645|13585|0
1629203200000|2021-08-17 12:26:40|13651.1|13591.1|13650|13590|13656.8|13596.8|13650|13590|0
1629203210000|2021-08-17 12:26:50|13647.9|13587.9|13628.6|13588.6|13647.9|13588.6|13628.6|13580|0
1629203220000|2021-08-17 12:27:00|13625|13585|13655|13595|13655|13595|13625|13585|0
1629203250000|2021-08-17 12:27:30|||||||||1
1629203290000|2021-08-17 12:28:10|13660|13600|13672.5|13612.5|13672.5|13612.5|13660|13600|0
1629203300000|2021-08-17 12:28:20|13661.1|13621.1|13638.2|13578.2|13661.1|13621.1|13635.7|13576.8|2
1629203310000|2021-08-17 12:28:30|13636.8|13576.8|13630|13570|13636.8|13576.8|13630|13570|0
1629203320000|2021-08-17 12:28:40|13632.7|13572.7|13651.8|13591.8|13651.8|13591.8|13632.7|13572.7|0
1629203340000|2021-08-17 12:29:00|13650|13590|13658.6|13598.6|13658.6|13598.6|13650|13590|0
1629203370000|2021-08-17 12:29:30|13652.5|13592.5|13652.5|13592.5|13652.5|13592.5|13652.5|13592.5|0
1629203380000|2021-08-17 12:29:40|13650.7|13590.7|13650.7|13590.7|13650.7|13590.7|13650.7|13590.7|1
1629203390000|2021-08-17 12:29:50|||||||||2
1629203400000|2021-08-17 12:30:00|13654.3|13594.3|13655.7|13595.7|13655.7|13595.7|13654.3|13594.3|1
1629203410000|2021-08-17 12:30:10|13656.4|13596.4|13660.7|13600.7|13660.7|13600.7|13656.4|13596.4|0
1629203430000|2021-08-17 12:30:30|13660|13600|13658.2|13598.2|13660|13600|13658.2|13598.2|0
1629203440000|2021-08-17 12:30:40|13660.7|13600.7|13663.2|13603.2|13663.2|13603.2|13660.7|13600.7|0
1629203470000|2021-08-17 12:31:10|13660.7|13600.7|13660.7|13600.7|13660.7|13600.7|13660.7|13600.7|0
1629203490000|2021-08-17 12:31:30|13664.1|13604.1|13664.1|13604.1|13664.1|13604.1|13664.1|13604.1|2
1629203500000|2021-08-17 12:31:40|13671.4|13611.4|13671.4|13611.4|13671.4|13611.4|13671.4|13611.4|3
1629203510000|2021-08-17 12:31:50|13681.4|13621.4|13682.1|13622.1|13682.1|13622.1|13681.4|13621.4|0
1629203520000|2021-08-17 12:32:00|13683.9|13623.9|13689.1|13629.1|13689.1|13634.6|13674.6|13623.9|0
1629203530000|2021-08-17 12:32:10|13695.7|13635.7|13695.7|13635.7|13695.7|13635.7|13695.7|13635.7|0
1629203540000|2021-08-17 12:32:20|13697.8|13637.8|13743.2|13683.2|13743.2|13683.2|13697.8|13637.8|4
1629203550000|2021-08-17 12:32:30|13763.2|13703.2|13758.2|13718.2|13763.2|13720.7|13758.2|13703.2|6
1629203560000|2021-08-17 12:32:40|13762.5|13702.5|13762.5|13702.5|13762.5|13702.5|13762.5|13702.5|2
1629203570000|2021-08-17 12:32:50|13763.2|13703.2|13762.5|13702.5|13763.2|13703.2|13762.5|13702.5|3
1629203580000|2021-08-17 12:33:00|13760.7|13700.7|13760.7|13700.7|13760.7|13700.7|13760.7|13700.7|0
1629203590000|2021-08-17 12:33:10|||||||||1
1629203600000|2021-08-17 12:33:20|13762.1|13702.1|13754.6|13714.6|13763.9|13714.6|13754.6|13702.1|0
1629203610000|2021-08-17 12:33:30|13756.4|13716.4|13758.9|13718.9|13758.9|13718.9|13756.4|13716.4|0
1629203620000|2021-08-17 12:33:40|13753.4|13729.4|13755.9|13731.9|13755.9|13731.9|13753.4|13729.4|0
1629203630000|2021-08-17 12:33:50|13760|13700|13767.5|13707.5|13767.5|13707.5|13760|13700|2
1629203640000|2021-08-17 12:34:00|13773.2|13713.2|13775.7|13715.7|13775.7|13715.7|13773.2|13713.2|0
1629203650000|2021-08-17 12:34:10|13776.4|13716.4|13778.2|13718.2|13778.2|13718.2|13776.4|13716.4|0
1629203670000|2021-08-17 12:34:30|13778.9|13718.9|13733.2|13673.2|13780.7|13720.7|13730.7|13670.7|1
1629203680000|2021-08-17 12:34:40|13722.5|13662.5|13728.9|13668.9|13728.9|13668.9|13722.5|13662.5|0
1629203690000|2021-08-17 12:34:50|13728.2|13668.2|13683.9|13623.9|13730.7|13670.7|13683.9|13623.9|2
1629203700000|2021-08-17 12:35:00|13685.7|13625.7|13663.2|13603.2|13685.7|13625.7|13663.2|13603.2|0
1629203710000|2021-08-17 12:35:10|13670.7|13610.7|13670.7|13610.7|13670.7|13610.7|13670.7|13610.7|0
1629203730000|2021-08-17 12:35:30|13685.7|13625.7|13685.7|13625.7|13685.7|13625.7|13685.7|13625.7|0
1629203740000|2021-08-17 12:35:40|13688.5|13628.5|13723.9|13663.9|13723.9|13663.9|13688.5|13628.5|1
1629203750000|2021-08-17 12:35:50|13726|13666|13719.3|13659.3|13733.2|13673.2|13719.3|13659.3|0
1629203760000|2021-08-17 12:36:00|13697.5|13637.5|13695.7|13635.7|13697.5|13637.5|13695.7|13635.7|0
1629203780000|2021-08-17 12:36:20|13698.5|13638.5|13707.1|13647.1|13707.1|13647.1|13698.5|13638.5|0
1629203790000|2021-08-17 12:36:30|13708.9|13648.9|13721.4|13661.4|13721.4|13661.4|13708.9|13648.9|0
1629203810000|2021-08-17 12:36:50|13731.4|13671.4|13731.4|13671.4|13731.4|13671.4|13731.4|13671.4|0
1629203820000|2021-08-17 12:37:00|13733.5|13673.5|13738.9|13678.9|13738.9|13678.9|13733.5|13673.5|0
1629203830000|2021-08-17 12:37:10|13746.4|13686.4|13746.4|13686.4|13746.4|13686.4|13746.4|13686.4|4
1629203840000|2021-08-17 12:37:20|13745.7|13685.7|13745|13685|13745.7|13685.7|13745|13685|0
1629203850000|2021-08-17 12:37:30|13743.2|13683.2|13708.2|13648.2|13743.2|13683.2|13708.2|13648.2|0
1629203860000|2021-08-17 12:37:40|13690.7|13630.7|13715.7|13655.7|13716.4|13656.4|13690|13630|0
1629203870000|2021-08-17 12:37:50|13725.7|13665.7|13725.7|13665.7|13725.7|13665.7|13725.7|13665.7|0
1629203880000|2021-08-17 12:38:00|13740|13680|13742.5|13682.5|13742.5|13682.5|13740|13680|0
1629203890000|2021-08-17 12:38:10|13743.2|13683.2|13747.5|13687.5|13747.5|13687.5|13743.2|13683.2|0
1629203900000|2021-08-17 12:38:20|13746.2|13686.2|13723.2|13663.2|13746.2|13686.2|13720.7|13660.7|0
1629203910000|2021-08-17 12:38:30|13725.7|13665.7|13725.7|13665.7|13725.7|13665.7|13725.7|13665.7|0
1629203940000|2021-08-17 12:39:00|13731.4|13671.4|13731.4|13671.4|13731.4|13671.4|13731.4|13671.4|0
1629203960000|2021-08-17 12:39:20|13740.7|13680.7|13740.7|13680.7|13740.7|13680.7|13740.7|13680.7|0
1629203970000|2021-08-17 12:39:30|13741.4|13681.4|13745.7|13685.7|13745.7|13685.7|13741.4|13681.4|0
1629203980000|2021-08-17 12:39:40|13746.4|13686.4|13740.1|13680.1|13746.4|13686.4|13740.1|13680.1|0
1629204000000|2021-08-17 12:40:00|13740.7|13680.7|13741.4|13681.4|13741.4|13681.4|13740.7|13680.7|0
1629204020000|2021-08-17 12:40:20|||||||||1
1629204030000|2021-08-17 12:40:30|13740.7|13680.7|13738.2|13678.2|13742.6|13682.6|13738.2|13678.2|0
1629204040000|2021-08-17 12:40:40|13742.6|13682.6|13738.2|13678.2|13742.6|13682.6|13738.2|13678.2|0
1629204060000|2021-08-17 12:41:00|13740.7|13680.7|13742.6|13682.6|13742.6|13682.6|13740.7|13680.7|0
1629204070000|2021-08-17 12:41:10|13743.2|13683.2|13738.2|13678.2|13745.1|13685.1|13735.7|13675.7|0
1629204080000|2021-08-17 12:41:20|13735.7|13675.7|13690.1|13630.1|13742.6|13682.6|13690.1|13630.1|2
1629204090000|2021-08-17 12:41:30|13703.2|13643.2|13705.7|13645.7|13705.7|13645.7|13703.2|13643.2|0
1629204110000|2021-08-17 12:41:50|13707.8|13647.8|13721.4|13661.4|13723.9|13663.9|13707.8|13647.8|0
1629204120000|2021-08-17 12:42:00|13725.7|13665.7|13728.7|13668.7|13728.9|13668.9|13723.2|13663.2|0
1629204130000|2021-08-17 12:42:10|13726.4|13666.4|13735.1|13675.1|13736.4|13676.4|13723.2|13663.2|0
1629204140000|2021-08-17 12:42:20|13736.4|13676.4|13728.2|13668.2|13736.4|13676.4|13728.2|13668.2|0
1629204150000|2021-08-17 12:42:30|13728.9|13668.9|13730.7|13670.7|13730.7|13670.7|13728.9|13668.9|0
1629204160000|2021-08-17 12:42:40|13727.8|13667.8|13715.7|13655.7|13727.8|13667.8|13713.2|13653.2|0
1629204180000|2021-08-17 12:43:00|13722.6|13662.6|13730.1|13670.1|13730.1|13670.1|13722.6|13662.6|0
1629204190000|2021-08-17 12:43:10|13730.8|13670.8|13727.6|13667.6|13730.8|13670.8|13721.9|13661.9|1
1629204200000|2021-08-17 12:43:20|13728.3|13668.3|13666.2|13606.2|13732.6|13672.6|13666.2|13606.2|0
1629204210000|2021-08-17 12:43:30|13658.9|13598.9|13636.4|13576.4|13658.9|13598.9|13636.4|13576.4|0
1629204220000|2021-08-17 12:43:40|13633|13573|13624.4|13564.4|13633|13573|13624.4|13564.4|0
1629204230000|2021-08-17 12:43:50|13611.4|13571.4|13635.8|13575.8|13635.8|13575.8|13611.4|13571.4|1
1629204250000|2021-08-17 12:44:10|13637.8|13577.8|13678.3|13618.3|13678.3|13618.3|13637.8|13577.8|0
1629204260000|2021-08-17 12:44:20|13682.4|13622.4|13713.3|13653.3|13713.3|13653.3|13682.4|13622.4|0
1629204280000|2021-08-17 12:44:40|13715.3|13655.3|13682.6|13622.6|13720.8|13660.8|13678.9|13618.9|4
1629204300000|2021-08-17 12:45:00|13687.4|13627.4|13698.3|13638.3|13698.3|13638.3|13687.4|13627.4|0
1629204320000|2021-08-17 12:45:20|13710.1|13650.1|13720.1|13660.1|13720.1|13660.1|13710.1|13650.1|0
1629204330000|2021-08-17 12:45:30|13725.8|13665.8|13712.6|13652.6|13725.8|13665.8|13712.6|13652.6|0
1629204340000|2021-08-17 12:45:40|13707.1|13647.1|13690.8|13630.8|13707.1|13647.1|13690.8|13630.8|0
1629204350000|2021-08-17 12:45:50|||||||||1
1629204360000|2021-08-17 12:46:00|13700.1|13640.1|13703.3|13643.3|13703.3|13643.3|13700.1|13640.1|0
1629204370000|2021-08-17 12:46:10|13708.3|13648.3|13640.8|13580.8|13708.3|13648.3|13640.8|13580.8|0
1629204380000|2021-08-17 12:46:20|13650.8|13590.8|13675.8|13615.8|13675.8|13615.8|13650.8|13590.8|0
1629204400000|2021-08-17 12:46:40|13683.3|13623.3|13683.3|13623.3|13683.3|13623.3|13683.3|13623.3|0
1629204410000|2021-08-17 12:46:50|13690.8|13630.8|13690.8|13630.8|13690.8|13630.8|13690.8|13630.8|0
1629204430000|2021-08-17 12:47:10|13687.3|13627.3|13663.3|13603.3|13687.3|13627.3|13663.3|13603.3|0
1629204490000|2021-08-17 12:48:10|13656.5|13596.5|13656.5|13596.5|13656.5|13596.5|13656.5|13596.5|0
1629204550000|2021-08-17 12:49:10|||||||||2
1629204600000|2021-08-17 12:50:00|13657.1|13597.1|13657.1|13597.1|13658.3|13598.3|13657.1|13597.1|0
1629204610000|2021-08-17 12:50:10|13659|13599|13659|13599|13659|13599|13659|13599|0
1629204640000|2021-08-17 12:50:40|13660.8|13600.8|13660.8|13600.8|13660.8|13600.8|13660.8|13600.8|0
1629204670000|2021-08-17 12:51:10|13659|13599|13659|13599|13659|13599|13659|13599|0
1629204810000|2021-08-17 12:53:30|13656.5|13596.5|13653.3|13593.3|13656.5|13596.5|13653.3|13593.3|3
1629204840000|2021-08-17 12:54:00|13661.5|13601.5|13672.2|13612.2|13674|13614|13661.5|13601.5|0
1629204850000|2021-08-17 12:54:10|13674|13614|13674|13614|13674|13614|13674|13614|0
1629204870000|2021-08-17 12:54:30|13658.3|13598.3|13658.3|13598.3|13658.3|13598.3|13658.3|13598.3|1
1629204890000|2021-08-17 12:54:50|13670.8|13610.8|13670.8|13610.8|13670.8|13610.8|13670.8|13610.8|2
1629204900000|2021-08-17 12:55:00|13658.3|13598.3|13675.8|13615.8|13675.8|13615.8|13658.3|13598.3|0
1629204910000|2021-08-17 12:55:10|13670.8|13610.8|13655.8|13595.8|13670.8|13610.8|13655.8|13595.8|0
1629204920000|2021-08-17 12:55:20|13655.1|13595.1|13640.8|13580.8|13655.1|13595.1|13640.8|13580.8|0
1629204930000|2021-08-17 12:55:30|13635.8|13575.8|13585.8|13525.8|13635.8|13575.8|13585.1|13525.1|6
1629204940000|2021-08-17 12:55:40|13593.3|13533.3|13598.3|13538.3|13598.3|13538.3|13593.3|13533.3|0
1629204950000|2021-08-17 12:55:50|13601|13541|13608.3|13548.3|13608.3|13548.3|13601|13541|0
1629204960000|2021-08-17 12:56:00|13610.8|13550.8|13618.3|13558.3|13618.3|13558.3|13610.8|13550.8|0
1629204970000|2021-08-17 12:56:10|13620.8|13560.8|13625.8|13565.8|13625.8|13565.8|13620.8|13560.8|0
1629204980000|2021-08-17 12:56:20|13618.3|13578.3|13587.6|13527.6|13620.8|13578.3|13587.6|13527.6|0
1629204990000|2021-08-17 12:56:30|13588.3|13528.3|13573.3|13513.3|13588.3|13528.3|13573.3|13513.3|0
1629205000000|2021-08-17 12:56:40|13565.8|13505.8|13615.8|13555.8|13615.8|13555.8|13565.8|13505.8|0
1629205010000|2021-08-17 12:56:50|13580.8|13520.8|13585.8|13525.8|13585.8|13525.8|13580.8|13520.8|0
1629205020000|2021-08-17 12:57:00|13593.3|13533.3|13635.8|13575.8|13635.8|13575.8|13593.3|13533.3|0
1629205030000|2021-08-17 12:57:10|13637.2|13577.2|13645.1|13585.1|13650.8|13590.8|13637.2|13577.2|0
1629205040000|2021-08-17 12:57:20|13644.7|13584.7|13650.1|13590.1|13650.1|13590.1|13644.7|13584.7|0
1629205050000|2021-08-17 12:57:30|13623.3|13563.3|13635.8|13575.8|13635.8|13575.8|13623.3|13563.3|1
1629205080000|2021-08-17 12:58:00|13643.3|13583.3|13645.8|13585.8|13645.8|13585.8|13643.3|13583.3|0
1629205100000|2021-08-17 12:58:20|13646.5|13586.5|13655.8|13595.8|13655.8|13595.8|13646.5|13586.5|0
1629205110000|2021-08-17 12:58:30|13657.2|13597.2|13660.8|13600.8|13660.8|13600.8|13657.2|13597.2|0
1629205120000|2021-08-17 12:58:40|13661.5|13601.5|13665.8|13605.8|13665.8|13605.8|13661.5|13601.5|0
1629205130000|2021-08-17 12:58:50|13666.5|13606.5|13668.3|13608.3|13668.3|13608.3|13666.5|13606.5|0
1629205140000|2021-08-17 12:59:00|13675.1|13615.1|13677.6|13617.6|13677.6|13617.6|13675.1|13615.1|6
1629205150000|2021-08-17 12:59:10|13673.3|13613.3|13615.8|13555.8|13673.3|13613.3|13615.8|13555.8|0
1629205170000|2021-08-17 12:59:30|13614|13554|13614|13554|13614|13554|13614|13554|0
1629205180000|2021-08-17 12:59:40|||||||||1
1629205190000|2021-08-17 12:59:50|13613.1|13553.1|13613.3|13553.3|13613.3|13553.3|13595.8|13535.8|0
1629205200000|2021-08-17 13:00:00|13618.8|13558.8|13633.3|13573.3|13633.3|13573.3|13618.8|13558.8|0
1629205210000|2021-08-17 13:00:10|13643.3|13583.3|13643.3|13583.3|13643.3|13583.3|13643.3|13583.3|0
1629205240000|2021-08-17 13:00:40|13653.3|13593.3|13653.3|13593.3|13653.3|13593.3|13653.3|13593.3|0
1629205260000|2021-08-17 13:01:00|13654|13594|13616.5|13556.5|13655.8|13595.8|13616.5|13556.5|0
1629205270000|2021-08-17 13:01:10|13618.3|13558.3|13618.3|13558.3|13618.3|13558.3|13618.3|13558.3|0
1629205280000|2021-08-17 13:01:20|13616.3|13556.3|13610.1|13550.1|13616.3|13556.3|13610.1|13550.1|0
1629205290000|2021-08-17 13:01:30|13608.3|13548.3|13608.3|13548.3|13608.3|13548.3|13608.3|13548.3|0
1629205320000|2021-08-17 13:02:00|13604.2|13544.2|13573.3|13513.3|13604.2|13544.2|13573.3|13513.3|3
1629205330000|2021-08-17 13:02:10|13570.6|13510.6|13580.8|13520.8|13580.8|13520.8|13562.6|13502.6|6
1629205340000|2021-08-17 13:02:20|13590.8|13530.8|13607.6|13547.6|13612.2|13552.2|13590.8|13530.8|0
1629205350000|2021-08-17 13:02:30|13605.8|13545.8|13624|13564|13624|13564|13605.8|13545.8|0
1629205360000|2021-08-17 13:02:40|13624.7|13564.7|13631.5|13571.5|13631.5|13571.5|13624.7|13564.7|0
1629205370000|2021-08-17 13:02:50|13636.5|13576.5|13601.5|13541.5|13636.5|13576.5|13598.3|13538.3|0
1629205380000|2021-08-17 13:03:00|13603.3|13543.3|13603.3|13543.3|13603.3|13543.3|13603.3|13543.3|0
1629205400000|2021-08-17 13:03:20|13602|13542|13591.5|13531.5|13602|13542|13590.8|13530.8|0
1629205410000|2021-08-17 13:03:30|13593.3|13533.3|13593.3|13533.3|13593.3|13533.3|13593.3|13533.3|0
1629205530000|2021-08-17 13:05:30|13594|13534|13594|13534|13594|13534|13594|13534|0
1629205540000|2021-08-17 13:05:40|13595.8|13535.8|13595.8|13535.8|13595.8|13535.8|13595.8|13535.8|0
1629205570000|2021-08-17 13:06:10|||||||||1
1629205620000|2021-08-17 13:07:00|13595.9|13535.9|13595.9|13535.9|13595.9|13535.9|13595.9|13535.9|0
1629205700000|2021-08-17 13:08:20|13596.5|13536.5|13601.5|13541.5|13601.5|13541.5|13596.5|13536.5|0
1629205710000|2021-08-17 13:08:30|13603.4|13543.4|13603.4|13543.4|13603.4|13543.4|13603.4|13543.4|0
1629205740000|2021-08-17 13:09:00|13595.2|13535.2|13595.2|13535.2|13595.2|13535.2|13595.2|13535.2|2
1629205760000|2021-08-17 13:09:20|||||||||2
1629205790000|2021-08-17 13:09:50|13590.9|13530.9|13590.9|13530.9|13590.9|13530.9|13590.9|13530.9|0
1629205910000|2021-08-17 13:11:50|||||||||1
1629205980000|2021-08-17 13:13:00|13609.1|13549.1|13614.7|13554.7|13614.7|13554.7|13609.1|13549.1|1
1629205990000|2021-08-17 13:13:10|13616.6|13556.6|13616.6|13556.6|13616.6|13556.6|13616.6|13556.6|0
1629206030000|2021-08-17 13:13:50|13643.4|13583.4|13643.4|13583.4|13643.4|13583.4|13643.4|13583.4|4
1629206090000|2021-08-17 13:14:50|13659.1|13599.1|13659.1|13599.1|13659.1|13599.1|13659.1|13599.1|1
1629206100000|2021-08-17 13:15:00|||||||||1
1629206130000|2021-08-17 13:15:30|13660.9|13600.9|13660.9|13600.9|13660.9|13600.9|13660.9|13600.9|0
1629206260000|2021-08-17 13:17:40|13662.7|13602.7|13662.7|13602.7|13662.7|13602.7|13662.7|13602.7|1
1629206290000|2021-08-17 13:18:10|13674.1|13614.1|13693.4|13633.4|13693.4|13633.4|13674.1|13614.1|1
1629206370000|2021-08-17 13:19:30|13694.1|13634.1|13694.1|13634.1|13694.1|13634.1|13692.7|13632.7|0
1629206380000|2021-08-17 13:19:40|13692|13632|13720.2|13660.2|13720.2|13660.2|13687.7|13627.7|0
1629206390000|2021-08-17 13:19:50|13721.6|13661.6|13736.6|13676.6|13736.6|13676.6|13721.6|13661.6|0
1629206430000|2021-08-17 13:20:30|13735.2|13675.2|13732.7|13672.7|13735.2|13675.2|13732.7|13672.7|0
1629206460000|2021-08-17 13:21:00|13730.9|13670.9|13730.9|13670.9|13730.9|13670.9|13730.9|13670.9|0
1629206530000|2021-08-17 13:22:10|||||||||1
1629206640000|2021-08-17 13:24:00|13730.2|13670.2|13728.4|13668.4|13730.2|13670.2|13728.4|13668.4|1
1629206690000|2021-08-17 13:24:50|13727.1|13667.1|13720.9|13660.9|13727.1|13667.1|13720.9|13660.9|5
1629206700000|2021-08-17 13:25:00|13719.1|13659.1|13715.2|13655.2|13719.1|13659.1|13715.2|13655.2|1
1629206760000|2021-08-17 13:26:00|13715.9|13655.9|13715.2|13655.2|13715.9|13655.9|13715.2|13655.2|0
1629206770000|2021-08-17 13:26:10|13715.9|13655.9|13714.1|13654.1|13715.9|13655.9|13714.1|13654.1|0
1629206800000|2021-08-17 13:26:40|13713.4|13653.4|13715.2|13655.2|13715.2|13655.2|13713.4|13653.4|10
1629206820000|2021-08-17 13:27:00|13715.3|13655.3|13715.3|13655.3|13715.3|13655.3|13715.3|13655.3|0
1629206880000|2021-08-17 13:28:00|13687.8|13627.8|13680.3|13620.3|13687.8|13627.8|13680.3|13620.3|8
1629206900000|2021-08-17 13:28:20|13685|13625|13697.8|13637.8|13697.8|13637.8|13685|13625|0
1629206910000|2021-08-17 13:28:30|13675.3|13615.3|13675.3|13615.3|13675.3|13615.3|13675.3|13615.3|0
1629206950000|2021-08-17 13:29:10|13650.3|13590.3|13647.8|13587.8|13650.3|13590.3|13647.8|13587.8|0
1629206960000|2021-08-17 13:29:20|||||||||1
1629206990000|2021-08-17 13:29:50|13648.4|13588.4|13650.3|13590.3|13650.3|13590.3|13648.4|13588.4|0
1629207050000|2021-08-17 13:30:50|13649.6|13589.6|13649.6|13589.6|13650.3|13590.3|13647.8|13587.8|1
1629207060000|2021-08-17 13:31:00|13650.3|13590.3|13650.3|13590.3|13650.3|13590.3|13647.8|13587.8|0
1629207090000|2021-08-17 13:31:30|||||||||1
1629207100000|2021-08-17 13:31:40|13647.8|13587.8|13647.8|13587.8|13647.8|13587.8|13647.8|13587.8|1
1629207120000|2021-08-17 13:32:00|13646|13586|13646|13586|13646|13586|13646|13586|0
1629207240000|2021-08-17 13:34:00|13647.8|13587.8|13647.8|13587.8|13647.8|13587.8|13647.8|13587.8|0
1629207270000|2021-08-17 13:34:30|13645.3|13585.3|13646|13586|13647.8|13587.8|13645.3|13585.3|1
1629207280000|2021-08-17 13:34:40|13645.3|13585.3|13647.1|13587.1|13647.8|13587.8|13645.3|13585.3|0
1629207300000|2021-08-17 13:35:00|13645.3|13585.3|13645.3|13585.3|13645.3|13585.3|13645.3|13585.3|0
1629207340000|2021-08-17 13:35:40|||||||||2
1629207410000|2021-08-17 13:36:50|||||||||1
1629207440000|2021-08-17 13:37:20|||||||||1
1629207550000|2021-08-17 13:39:10|13647.4|13587.4|13651|13591|13651|13591|13647.4|13587.4|0
1629207560000|2021-08-17 13:39:20|13652.4|13592.4|13656|13596|13656|13596|13652.4|13592.4|0
1629207570000|2021-08-17 13:39:30|13661|13601|13661|13601|13661|13601|13661|13601|0
1629207590000|2021-08-17 13:39:50|13666|13606|13666|13606|13666|13606|13666|13606|0
1629207600000|2021-08-17 13:40:00|13667.4|13607.4|13667.4|13607.4|13667.4|13607.4|13667.4|13607.4|0
1629207610000|2021-08-17 13:40:10|13671|13611|13671|13611|13671|13611|13671|13611|0
1629207720000|2021-08-17 13:42:00|||||||||7
1629207950000|2021-08-17 13:45:50|||||||||1
1629207960000|2021-08-17 13:46:00|13662.4|13622.4|13662.4|13622.4|13662.4|13622.4|13662.4|13622.4|0
1629207970000|2021-08-17 13:46:10|13666|13626|13666|13626|13666|13626|13666|13626|0
1629207990000|2021-08-17 13:46:30|13663|13639|13669.8|13645.8|13669.8|13645.8|13663|13639|0
1629208010000|2021-08-17 13:46:50|13672.3|13648.3|13664.4|13640.4|13672.3|13648.3|13663|13639|22
1629208020000|2021-08-17 13:47:00|13669.8|13645.8|13633.5|13573.5|13672.8|13645.8|13622.8|13562.8|6
1629208290000|2021-08-17 13:51:30|13638.5|13578.5|13638.5|13578.5|13638.5|13578.5|13638.5|13578.5|0
1629208330000|2021-08-17 13:52:10|||||||||1
1629208390000|2021-08-17 13:53:10|||||||||1
1629208460000|2021-08-17 13:54:20|||||||||4
1629208480000|2021-08-17 13:54:40|13638.6|13578.6|13638.6|13578.6|13638.6|13578.6|13638.6|13578.6|0
1629208560000|2021-08-17 13:56:00|||||||||2
1629208580000|2021-08-17 13:56:20|13631.1|13571.1|13628.6|13568.6|13631.1|13571.1|13628.6|13568.6|3
1629208590000|2021-08-17 13:56:30|13613.6|13573.6|13611.1|13571.1|13613.6|13573.6|13611.1|13571.1|1
1629208600000|2021-08-17 13:56:40|13602.4|13578.4|13602.4|13578.4|13602.4|13578.4|13602.4|13578.4|2
1629208610000|2021-08-17 13:56:50|13606|13582|13615.4|13575.4|13615.4|13582|13606|13575.4|4
1629208620000|2021-08-17 13:57:00|13602.4|13578.4|13615.4|13575.4|13615.4|13578.4|13602.4|13571.7|2
1629208670000|2021-08-17 13:57:50|13602.4|13578.4|13627.4|13603.4|13662.9|13603.4|13602.4|13578.4|12
1629208740000|2021-08-17 13:59:00|13625.6|13601.6|13625.6|13601.6|13625.6|13601.6|13625.6|13601.6|1
1629208750000|2021-08-17 13:59:10|||||||||6
1629208800000|2021-08-17 14:00:00|13627.4|13603.4|13627.4|13603.4|13629.2|13605.2|13627.4|13603.4|23
1629208810000|2021-08-17 14:00:10|13625.6|13601.6|13625.6|13601.6|13625.6|13601.6|13625.6|13601.6|0
1629208820000|2021-08-17 14:00:20|13624.2|13600.2|13627.4|13603.4|13637.9|13603.4|13620.6|13596.6|0
1629208870000|2021-08-17 14:01:10|||||||||1
1629208880000|2021-08-17 14:01:20|||||||||23
1629208890000|2021-08-17 14:01:30|||||||||4
1629208910000|2021-08-17 14:01:50|13637.9|13597.9|13621.3|13597.3|13637.9|13605.2|13619.9|13595.9|2
1629208920000|2021-08-17 14:02:00|13624.9|13600.9|13627.4|13603.4|13627.4|13603.4|13624.9|13600.9|0
1629208980000|2021-08-17 14:03:00|13629.2|13605.2|13629.2|13605.2|13629.2|13605.2|13629.2|13605.2|1
1629208990000|2021-08-17 14:03:10|13627.4|13603.4|13627.4|13603.4|13627.4|13603.4|13627.4|13603.4|0
1629209050000|2021-08-17 14:04:10|13629.2|13605.2|13627.4|13603.4|13629.2|13605.2|13627.4|13603.4|1
1629209060000|2021-08-17 14:04:20|||||||||1
1629209140000|2021-08-17 14:05:40|13629.2|13605.2|13629.2|13605.2|13629.2|13605.2|13629.2|13605.2|0
1629209170000|2021-08-17 14:06:10|13641.1|13617.1|13643.6|13619.6|13643.6|13619.6|13631.3|13607.3|6
1629209310000|2021-08-17 14:08:30|13679.1|13619.1|13676.6|13616.6|13679.1|13619.1|13676.6|13616.6|11
1629209320000|2021-08-17 14:08:40|||||||||1
1629209330000|2021-08-17 14:08:50|13677.9|13617.9|13667.2|13627.2|13677.9|13627.2|13667.2|13617.9|0
1629209340000|2021-08-17 14:09:00|13679.7|13619.7|13679.7|13619.7|13679.7|13619.7|13679.7|13619.7|0
1629209350000|2021-08-17 14:09:10|13671.1|13631.1|13664.2|13640.2|13674.7|13642.1|13664.2|13631.1|2
1629209370000|2021-08-17 14:09:30|||||||||1
1629209380000|2021-08-17 14:09:40|13653.3|13629.3|13669.7|13609.7|13669.7|13629.3|13653.3|13607.2|2
1629209400000|2021-08-17 14:10:00|13669.8|13609.8|13669.8|13609.8|13669.8|13609.8|13669.8|13609.8|0
1629209710000|2021-08-17 14:15:10|13672.3|13612.3|13672.3|13612.3|13672.3|13612.3|13670.9|13610.9|0
1629209790000|2021-08-17 14:16:30|13651.6|13627.6|13651.6|13627.6|13651.6|13627.6|13651.6|13627.6|0
1629209800000|2021-08-17 14:16:40|13644.3|13620.3|13644.3|13620.3|13644.3|13620.3|13644.3|13620.3|0
1629209930000|2021-08-17 14:18:50|||||||||25
1629209960000|2021-08-17 14:19:20|||||||||1
1629209970000|2021-08-17 14:19:30|||||||||17
1629209990000|2021-08-17 14:19:50|13613|13553|13613.7|13553.7|13613.7|13553.7|13613|13553|3
1629210000000|2021-08-17 14:20:00|13615.5|13555.5|13615.5|13555.5|13615.5|13555.5|13615.5|13555.5|0
1629210010000|2021-08-17 14:20:10|13618|13558|13618|13558|13618|13558|13618|13558|0
1629210020000|2021-08-17 14:20:20|||||||||1
1629210060000|2021-08-17 14:21:00|13607.3|13567.3|13618|13558|13618|13567.3|13607.3|13558|0
1629210080000|2021-08-17 14:21:20|13606.6|13566.6|13606.6|13566.6|13606.6|13566.6|13606.6|13566.6|1
1629210090000|2021-08-17 14:21:30|13604.8|13564.8|13604.8|13564.8|13604.8|13564.8|13604.8|13564.8|0
1629210140000|2021-08-17 14:22:20|13594.3|13570.3|13594.3|13570.3|13594.3|13570.3|13594.3|13570.3|0
1629210150000|2021-08-17 14:22:30|13591.8|13567.8|13591.8|13567.8|13591.8|13567.8|13591.8|13567.8|0
1629210160000|2021-08-17 14:22:40|||||||||2
1629210170000|2021-08-17 14:22:50|13607.3|13567.3|13607.3|13567.3|13607.3|13567.3|13607.3|13567.3|2
1629210180000|2021-08-17 14:23:00|13604.8|13564.8|13604.8|13564.8|13604.8|13564.8|13604.8|13564.8|0
1629210190000|2021-08-17 14:23:10|13596.1|13572.1|13594.3|13570.3|13596.1|13572.1|13594.3|13570.3|0
1629210210000|2021-08-17 14:23:30|13593.6|13569.6|13637.3|13577.3|13637.3|13577.3|13591.8|13567.8|1
1629210270000|2021-08-17 14:24:30|13654.1|13594.1|13654.1|13594.1|13654.1|13594.1|13654.1|13594.1|2
1629210360000|2021-08-17 14:26:00|||||||||1
1629210460000|2021-08-17 14:27:40|||||||||1
1629210560000|2021-08-17 14:29:20|||||||||1
1629210650000|2021-08-17 14:30:50|||||||||1
1629210760000|2021-08-17 14:32:40|||||||||1
1629210810000|2021-08-17 14:33:30|13654.9|13594.9|13654.9|13594.9|13654.9|13594.9|13654.9|13594.9|1
1629210840000|2021-08-17 14:34:00|||||||||1
1629210960000|2021-08-17 14:36:00|||||||||1
1629210980000|2021-08-17 14:36:20|13634.1|13610.1|13609.9|13569.9|13640.8|13610.1|13609.9|13563|1
1629210990000|2021-08-17 14:36:30|13594.4|13570.4|13625.5|13565.5|13625.5|13579.5|13594.4|13565.5|2
1629211030000|2021-08-17 14:37:10|||||||||1
1629211050000|2021-08-17 14:37:30|||||||||1
1629211060000|2021-08-17 14:37:40|13633.1|13573.1|13630.6|13570.6|13633.1|13573.1|13629.9|13569.9|0
1629211070000|2021-08-17 14:37:50|13618.1|13558.1|13618.1|13558.1|13618.1|13558.1|13618.1|13558.1|0
1629211080000|2021-08-17 14:38:00|13616.7|13556.7|13601|13561|13616.7|13561|13601|13553.1|0
1629211090000|2021-08-17 14:38:10|13595.6|13555.6|13595.6|13555.6|13595.6|13555.6|13595.6|13555.6|0
1629211100000|2021-08-17 14:38:20|13585.5|13561.5|13585.5|13561.5|13585.5|13561.5|13585.5|13561.5|0
1629211110000|2021-08-17 14:38:30|13580.1|13556.1|13634.9|13574.9|13634.9|13574.9|13580.1|13556.1|0
1629211170000|2021-08-17 14:39:30|||||||||1
1629211210000|2021-08-17 14:40:10|13634.2|13574.2|13629.2|13569.2|13634.2|13574.2|13628.1|13568.1|0
1629211230000|2021-08-17 14:40:30|13627.4|13567.4|13629.9|13569.9|13629.9|13569.9|13610.6|13550.6|7
1629211300000|2021-08-17 14:41:40|13621|13561|13612.8|13552.8|13621|13561|13612.8|13552.8|25
1629211330000|2021-08-17 14:42:10|13610.1|13550.1|13590.3|13530.3|13610.1|13550.1|13590.3|13530.3|0
1629211340000|2021-08-17 14:42:20|13610.3|13550.3|13615.3|13555.3|13615.3|13555.3|13610.3|13550.3|5
1629211360000|2021-08-17 14:42:40|||||||||75
1629211380000|2021-08-17 14:43:00|||||||||1
1629211420000|2021-08-17 14:43:40|13615.4|13555.4|13615.4|13555.4|13615.4|13555.4|13615.4|13555.4|0
1629211430000|2021-08-17 14:43:50|||||||||1
1629211540000|2021-08-17 14:45:40|||||||||1
1629211560000|2021-08-17 14:46:00|13603.5|13543.5|13603.5|13543.5|13603.5|13543.5|13603.5|13543.5|0
1629211590000|2021-08-17 14:46:30|||||||||1
1629211630000|2021-08-17 14:47:10|||||||||1
1629211670000|2021-08-17 14:47:50|13591.1|13531.1|13591.1|13531.1|13591.1|13531.1|13591.1|13531.1|0
1629211740000|2021-08-17 14:49:00|13592.4|13532.4|13592.4|13532.4|13592.4|13532.4|13592.4|13532.4|0
1629211750000|2021-08-17 14:49:10|13594.2|13534.2|13631.7|13571.7|13631.7|13571.7|13594.2|13534.2|0
1629211760000|2021-08-17 14:49:20|13630.4|13570.4|13627.7|13567.7|13630.4|13570.4|13627.7|13567.7|0
1629211770000|2021-08-17 14:49:30|13620.4|13560.4|13620.4|13560.4|13620.4|13560.4|13620.4|13560.4|1
1629211800000|2021-08-17 14:50:00|||||||||1
1629211830000|2021-08-17 14:50:30|||||||||1
1629211900000|2021-08-17 14:51:40|13621.1|13561.1|13621.1|13561.1|13621.1|13561.1|13621.1|13561.1|2
1629212020000|2021-08-17 14:53:40|||||||||1
1629212040000|2021-08-17 14:54:00|||||||||1
1629212050000|2021-08-17 14:54:10|||||||||7
1629212080000|2021-08-17 14:54:40|||||||||1
1629212180000|2021-08-17 14:56:20|13621.8|13561.8|13621.8|13561.8|13621.8|13561.8|13621.8|13561.8|0
1629212190000|2021-08-17 14:56:30|13623.6|13563.6|13623.6|13563.6|13623.6|13563.6|13623.6|13563.6|0
1629212240000|2021-08-17 14:57:20|||||||||1
1629212250000|2021-08-17 14:57:30|13628.6|13568.6|13618.6|13558.6|13628.6|13568.6|13616.1|13556.1|1
1629212260000|2021-08-17 14:57:40|13617.9|13557.9|13603.6|13543.6|13618.6|13558.6|13601.1|13541.1|0
1629212340000|2021-08-17 14:59:00|13602.9|13542.9|13602.9|13542.9|13602.9|13542.9|13602.9|13542.9|0
1629212440000|2021-08-17 15:00:40|13603.6|13543.6|13606.8|13546.8|13606.8|13546.8|13603.6|13543.6|1
1629212500000|2021-08-17 15:01:40|13628.6|13568.6|13630|13570|13630.7|13570.7|13628.6|13568.6|13
1629212510000|2021-08-17 15:01:50|13629.3|13569.3|13629.3|13569.3|13629.3|13569.3|13628.6|13568.6|1
1629212530000|2021-08-17 15:02:10|13630.7|13570.7|13647.5|13587.5|13647.5|13587.5|13630|13570|0
1629212550000|2021-08-17 15:02:30|13649.3|13589.3|13649.3|13589.3|13649.3|13589.3|13649.3|13589.3|0
1629212570000|2021-08-17 15:02:50|13647.3|13587.3|13645.4|13585.4|13647.3|13587.3|13645.4|13585.4|4
1629212630000|2021-08-17 15:03:50|||||||||1
1629212650000|2021-08-17 15:04:10|13644.8|13584.8|13642.9|13582.9|13644.8|13584.8|13642.9|13582.9|0
1629212720000|2021-08-17 15:05:20|||||||||20
1629212800000|2021-08-17 15:06:40|13643|13583|13643|13583|13643|13583|13643|13583|0
1629212870000|2021-08-17 15:07:50|13640.9|13580.9|13635.5|13575.5|13640.9|13580.9|13635.5|13575.5|0
1629213010000|2021-08-17 15:10:10|13636.1|13576.1|13636.1|13576.1|13636.1|13576.1|13636.1|13576.1|0
1629213070000|2021-08-17 15:11:10|13636.2|13576.2|13636.2|13576.2|13636.2|13576.2|13636.2|13576.2|0
1629213160000|2021-08-17 15:12:40|||||||||2
1629213360000|2021-08-17 15:16:00|13635.5|13575.5|13635.5|13575.5|13635.5|13575.5|13635.5|13575.5|0
1629213470000|2021-08-17 15:17:50|13636.2|13576.2|13636.2|13576.2|13636.2|13576.2|13636.2|13576.2|0
1629213540000|2021-08-17 15:19:00|||||||||5
1629213580000|2021-08-17 15:19:40|13636.9|13576.9|13629.4|13589.4|13636.9|13589.4|13627.5|13576.9|0
1629213740000|2021-08-17 15:22:20|13626.8|13602.8|13636.7|13596.7|13636.7|13602.8|13626.8|13596.7|0
1629213750000|2021-08-17 15:22:30|13629.4|13589.4|13629.4|13589.4|13629.4|13589.4|13629.4|13589.4|0
1629214150000|2021-08-17 15:29:10|||||||||1
1629214240000|2021-08-17 15:30:40|13628.7|13588.7|13629.4|13589.4|13629.4|13589.4|13628.7|13588.7|5
1629214590000|2021-08-17 15:36:30|13628.8|13588.8|13628.8|13588.8|13628.8|13588.8|13628.8|13588.8|0
1629214650000|2021-08-17 15:37:30|13629.4|13589.4|13645.8|13621.8|13648.8|13621.8|13624.6|13589.4|6
1629214660000|2021-08-17 15:37:40|13646.4|13622.4|13648.3|13624.3|13648.3|13624.3|13646.4|13622.4|1
1629214680000|2021-08-17 15:38:00|13669|13609|13669|13609|13669|13609|13669|13609|3
1629214690000|2021-08-17 15:38:10|13678.8|13618.8|13671.3|13631.3|13680.6|13631.3|13671.3|13618.8|0
1629214730000|2021-08-17 15:38:50|13678.6|13638.6|13690.6|13630.6|13690.6|13638.6|13678.6|13630.6|1
1629214770000|2021-08-17 15:39:30|13689.9|13629.9|13688.1|13628.1|13689.9|13629.9|13688.1|13628.1|0
1629214850000|2021-08-17 15:40:50|||||||||7
1629215000000|2021-08-17 15:43:20|||||||||1
1629215010000|2021-08-17 15:43:30|13693.8|13633.8|13693.8|13633.8|13693.8|13633.8|13693.8|13633.8|0
1629215020000|2021-08-17 15:43:40|13695.6|13635.6|13695.6|13635.6|13695.6|13635.6|13695.6|13635.6|0
1629215070000|2021-08-17 15:44:30|13663.8|13603.8|13663.8|13603.8|13663.8|13603.8|13663.8|13603.8|20
1629215160000|2021-08-17 15:46:00|13658.8|13598.8|13658.8|13598.8|13658.8|13598.8|13658.8|13598.8|0
1629215190000|2021-08-17 15:46:30|||||||||1
1629215260000|2021-08-17 15:47:40|13655.6|13615.6|13655.6|13615.6|13655.6|13615.6|13655.6|13615.6|0
1629215280000|2021-08-17 15:48:00|13675.6|13635.6|13675.6|13635.6|13675.6|13635.6|13675.6|13635.6|0
1629215350000|2021-08-17 15:49:10|13668.3|13644.3|13668.3|13644.3|13668.3|13644.3|13668.3|13644.3|0
1629215360000|2021-08-17 15:49:20|13675.6|13635.6|13675.6|13635.6|13675.6|13635.6|13675.6|13635.6|0
1629215380000|2021-08-17 15:49:40|||||||||1
1629215560000|2021-08-17 15:52:40|13675.7|13635.7|13675.7|13635.7|13675.7|13635.7|13675.7|13635.7|0
1629215570000|2021-08-17 15:52:50|||||||||1
1629215870000|2021-08-17 15:57:50|||||||||1
1629215880000|2021-08-17 15:58:00|13668.4|13644.4|13668.4|13644.4|13668.4|13644.4|13668.4|13644.4|0
1629215890000|2021-08-17 15:58:10|13672|13648|13680.7|13640.7|13680.7|13648|13672|13640.7|1
1629215960000|2021-08-17 15:59:20|13671.5|13647.5|13671.5|13647.5|13671.5|13647.5|13671.5|13647.5|13
1629215970000|2021-08-17 15:59:30|13670.2|13646.2|13670.2|13646.2|13670.2|13646.2|13670.2|13646.2|2
1629215980000|2021-08-17 15:59:40|13672|13648|13675.7|13635.7|13675.7|13648|13670.2|13635.7|3
1629216090000|2021-08-17 16:01:30|13678.2|13638.2|13678.2|13638.2|13678.2|13638.2|13678.2|13638.2|0
1629216180000|2021-08-17 16:03:00|13690.7|13630.7|13681.4|13641.4|13690.7|13641.4|13680.7|13630.7|1
1629216210000|2021-08-17 16:03:30|13693.9|13633.9|13693.9|13633.9|13693.9|13633.9|13693.9|13633.9|6
1629216220000|2021-08-17 16:03:40|13692.1|13632.1|13692.1|13632.1|13692.1|13632.1|13692.1|13632.1|4
1629216430000|2021-08-17 16:07:10|13690.7|13630.7|13690.7|13630.7|13690.7|13630.7|13690.7|13630.7|0
1629216550000|2021-08-17 16:09:10|||||||||2
1629216570000|2021-08-17 16:09:30|13691.4|13631.4|13692.5|13632.5|13692.5|13632.5|13691.4|13631.4|1
1629216580000|2021-08-17 16:09:40|13690.7|13630.7|13690.7|13630.7|13690.7|13630.7|13690.7|13630.7|0
1629216720000|2021-08-17 16:12:00|||||||||1
1629216790000|2021-08-17 16:13:10|13683.2|13643.2|13683.2|13643.2|13683.2|13643.2|13683.2|13643.2|0
1629216800000|2021-08-17 16:13:20|13681.4|13641.4|13680.1|13640.1|13681.4|13641.4|13680.1|13640.1|9
1629216850000|2021-08-17 16:14:10|13670|13646|13627.6|13587.6|13670|13646|13627.6|13587.6|6
1629216860000|2021-08-17 16:14:20|13598.9|13574.9|13596.4|13572.4|13598.9|13574.9|13596.4|13572.4|2
1629216870000|2021-08-17 16:14:30|13600|13576|13630.1|13570.1|13630.1|13576|13600|13562.8|4
1629216880000|2021-08-17 16:14:40|13632.8|13572.8|13642.6|13582.6|13645.1|13585.1|13632.8|13572.8|0
1629216890000|2021-08-17 16:14:50|13620.1|13580.1|13620.1|13580.1|13620.1|13580.1|13620.1|13580.1|0
1629216900000|2021-08-17 16:15:00|13604.6|13580.6|13638.9|13578.9|13638.9|13580.6|13604.6|13575.1|5
1629216910000|2021-08-17 16:15:10|13642.6|13582.6|13642.6|13582.6|13642.6|13582.6|13642.6|13582.6|0
1629216940000|2021-08-17 16:15:40|13645.3|13585.3|13654.4|13594.4|13654.4|13594.4|13645.3|13585.3|0
1629216950000|2021-08-17 16:15:50|13651.7|13591.7|13642.6|13582.6|13651.7|13591.7|13642.6|13582.6|0
1629216960000|2021-08-17 16:16:00|13617.6|13577.6|13617.6|13577.6|13617.6|13577.6|13617.6|13577.6|0
1629216980000|2021-08-17 16:16:20|13609.4|13585.4|13580.1|13520.1|13609.4|13585.4|13555.1|13495.1|5
1629217000000|2021-08-17 16:16:40|13547.6|13507.6|13546.9|13506.9|13547.6|13507.6|13546.9|13506.9|1
1629217010000|2021-08-17 16:16:50|13558.5|13498.5|13567.6|13507.6|13590.1|13530.1|13558.5|13498.5|1
1629217020000|2021-08-17 16:17:00|13542.1|13518.1|13542.1|13518.1|13542.1|13518.1|13542.1|13518.1|0
1629217040000|2021-08-17 16:17:20|13560.3|13536.3|13584.4|13524.4|13585.1|13536.3|13560.3|13524.4|1
1629217050000|2021-08-17 16:17:30|13585.1|13525.1|13585.1|13525.1|13585.1|13525.1|13585.1|13525.1|0
1629217060000|2021-08-17 16:17:40|13565.1|13505.1|13565.1|13505.1|13565.1|13505.1|13565.1|13505.1|0
1629217070000|2021-08-17 16:17:50|13544.4|13520.4|13537.1|13513.1|13544.4|13520.4|13537.1|13513.1|0
1629217120000|2021-08-17 16:18:40|13546.2|13522.2|13574.4|13514.4|13574.4|13522.2|13546.2|13506.9|4
1629217130000|2021-08-17 16:18:50|13578.5|13518.5|13589.4|13529.4|13589.4|13529.4|13578.5|13518.5|0
1629217150000|2021-08-17 16:19:10|13568.7|13544.7|13556.9|13496.9|13575.3|13544.7|13556.9|13496.9|1
1629217160000|2021-08-17 16:19:20|13554.4|13494.4|13539.4|13499.4|13554.4|13504.9|13528.9|13494.4|0
1629217170000|2021-08-17 16:19:30|13530.1|13506.1|13526.4|13502.4|13556.9|13511.5|13526.4|13496.9|1
1629217180000|2021-08-17 16:19:40|||||||||2
1629217190000|2021-08-17 16:19:50|13554.4|13494.4|13533.7|13509.7|13554.4|13509.7|13533.7|13494.4|2
1629217200000|2021-08-17 16:20:00|13526.4|13502.4|13561.9|13501.9|13561.9|13502.4|13526.4|13501.9|1
1629217220000|2021-08-17 16:20:20|13562.6|13502.6|13579.4|13519.4|13584.4|13524.4|13562.6|13502.6|0
1629217260000|2021-08-17 16:21:00|||||||||1
1629217490000|2021-08-17 16:24:50|||||||||3
1629217520000|2021-08-17 16:25:20|13581.5|13521.5|13585.1|13525.1|13585.1|13525.1|13574.4|13514.4|1
1629217550000|2021-08-17 16:25:50|13586.5|13526.5|13590.1|13530.1|13597.6|13537.6|13586.5|13526.5|0
1629217560000|2021-08-17 16:26:00|13589.4|13529.4|13595.1|13535.1|13595.1|13535.1|13589.4|13529.4|0
1629217570000|2021-08-17 16:26:10|13594.4|13534.4|13592.6|13532.6|13594.4|13534.4|13592.6|13532.6|1
1629217580000|2021-08-17 16:26:20|13596.9|13536.9|13601.3|13541.3|13601.3|13541.3|13596.9|13536.9|0
1629217590000|2021-08-17 16:26:30|13599.4|13539.4|13599.4|13539.4|13599.4|13539.4|13599.4|13539.4|0
1629217600000|2021-08-17 16:26:40|||||||||1
1629217650000|2021-08-17 16:27:30|13601.5|13541.5|13601.5|13541.5|13601.5|13541.5|13601.5|13541.5|1
1629217660000|2021-08-17 16:27:40|13606.5|13546.5|13642.6|13582.6|13642.6|13582.6|13606.5|13546.5|0
1629217670000|2021-08-17 16:27:50|13636|13596|13617.6|13557.6|13642.9|13596|13609.4|13549.4|5
1629217720000|2021-08-17 16:28:40|||||||||1
1629217730000|2021-08-17 16:28:50|||||||||2
1629217740000|2021-08-17 16:29:00|13612.6|13552.6|13612|13552|13612.6|13552.6|13612|13552|0
1629217750000|2021-08-17 16:29:10|13612.6|13552.6|13617.6|13557.6|13620.1|13560.1|13612.6|13552.6|1
1629217760000|2021-08-17 16:29:20|13618.3|13558.3|13620.1|13560.1|13620.1|13560.1|13618.3|13558.3|0
1629217780000|2021-08-17 16:29:40|13621.5|13561.5|13630.1|13570.1|13630.1|13570.1|13621.5|13561.5|0
1629217810000|2021-08-17 16:30:10|13633.5|13573.5|13640.1|13580.1|13640.1|13580.1|13633.5|13573.5|6
1629217830000|2021-08-17 16:30:30|13642|13582|13664.5|13604.5|13664.5|13604.5|13642|13582|1
1629217860000|2021-08-17 16:31:00|13663.1|13603.1|13657.6|13597.6|13663.1|13603.1|13657|13597|0
1629217900000|2021-08-17 16:31:40|13659|13599|13665.1|13605.1|13665.1|13605.1|13659|13599|0
1629217920000|2021-08-17 16:32:00|13667|13607|13667|13607|13667|13607|13667|13607|0
1629217940000|2021-08-17 16:32:20|13667.6|13607.6|13694.5|13634.5|13694.5|13634.5|13664.2|13607.6|2
1629217950000|2021-08-17 16:32:30|13697.2|13637.2|13700.8|13640.8|13700.8|13640.8|13697.2|13637.2|8
1629217960000|2021-08-17 16:32:40|13705.1|13645.1|13729.5|13669.5|13729.5|13669.5|13699.2|13645.1|1
1629217970000|2021-08-17 16:32:50|13777|13717|13780.1|13720.1|13780.1|13720.1|13777|13717|5
1629217980000|2021-08-17 16:33:00|13783.3|13743.3|13779.5|13719.5|13786.8|13743.3|13779.5|13719.5|2
1629217990000|2021-08-17 16:33:10|13780.1|13720.1|13780.1|13720.1|13780.1|13720.1|13780.1|13720.1|1
1629218000000|2021-08-17 16:33:20|13792.6|13732.6|13798.3|13738.3|13798.3|13738.3|13792.6|13732.6|3
1629218010000|2021-08-17 16:33:30|13791|13751|13798.3|13758.3|13798.3|13758.3|13791|13751|0
1629218030000|2021-08-17 16:33:50|13791.7|13767.7|13791.7|13767.7|13791.7|13767.7|13791.7|13767.7|0
1629218040000|2021-08-17 16:34:00|13797.2|13773.2|13805.8|13765.8|13805.8|13773.2|13797.2|13765.8|1
1629218050000|2021-08-17 16:34:10|13801|13777|13819.5|13779.5|13819.5|13782.5|13801|13777|5
1629218060000|2021-08-17 16:34:20|13812.2|13788.2|13828.6|13768.6|13828.6|13790|13812.2|13768.6|3
1629218070000|2021-08-17 16:34:30|13817.7|13757.7|13814|13790|13819.5|13790|13814|13757.7|3
1629218080000|2021-08-17 16:34:40|||||||||2
1629218090000|2021-08-17 16:34:50|13817.2|13793.2|13817.2|13793.2|13817.2|13793.2|13815.8|13791.8|2
1629218100000|2021-08-17 16:35:00|13815.8|13791.8|13824.5|13784.5|13826.8|13791.8|13803|13766.8|2
1629218110000|2021-08-17 16:35:10|13822.7|13782.7|13822.7|13782.7|13822.7|13782.7|13822.7|13782.7|0
1629218120000|2021-08-17 16:35:20|13812.2|13788.2|13822.7|13782.7|13822.7|13790|13812.2|13782.7|1
1629218140000|2021-08-17 16:35:40|13824.5|13784.5|13824.5|13784.5|13824.5|13784.5|13824.5|13784.5|0
1629218160000|2021-08-17 16:36:00|13795.8|13755.8|13824.5|13784.5|13824.5|13784.5|13795.8|13755.8|2
1629218170000|2021-08-17 16:36:10|||||||||8
1629218180000|2021-08-17 16:36:20|||||||||1
1629218190000|2021-08-17 16:36:30|13814|13790|13814|13790|13814|13790|13814|13790|0
1629218200000|2021-08-17 16:36:40|||||||||2
1629218210000|2021-08-17 16:36:50|||||||||2
1629218220000|2021-08-17 16:37:00|13822.7|13782.7|13822.7|13782.7|13822.7|13782.7|13822.7|13782.7|2
1629218230000|2021-08-17 16:37:10|13824.5|13784.5|13824.5|13784.5|13824.5|13784.5|13824.5|13784.5|0
1629218290000|2021-08-17 16:38:10|||||||||1
1629218310000|2021-08-17 16:38:30|13800.8|13760.8|13810.2|13750.2|13810.2|13760.8|13798.6|13738.6|4
1629218320000|2021-08-17 16:38:40|13808.4|13748.4|13808.4|13748.4|13808.4|13748.4|13808.4|13748.4|0
1629218440000|2021-08-17 16:40:40|13800.2|13740.2|13800.2|13740.2|13800.2|13740.2|13800.2|13740.2|0
1629218460000|2021-08-17 16:41:00|13793.6|13753.6|13802.2|13778.2|13802.7|13778.2|13793.6|13753.6|1
1629218470000|2021-08-17 16:41:10|13818.4|13778.4|13817.9|13793.9|13820.9|13793.9|13812.9|13778.4|2
1629218480000|2021-08-17 16:41:20|13819.7|13795.7|13819.7|13795.7|13819.7|13795.7|13819.7|13795.7|2
1629218490000|2021-08-17 16:41:30|13820.4|13796.4|13829|13789|13829|13796.4|13820.4|13789|1
1629218500000|2021-08-17 16:41:40|13830.9|13790.9|13830.9|13790.9|13830.9|13790.9|13830.9|13790.9|0
1629218510000|2021-08-17 16:41:50|13795.4|13735.4|13820.2|13760.2|13820.9|13760.9|13795.4|13735.4|11
1629218520000|2021-08-17 16:42:00|13818.4|13758.4|13818.4|13758.4|13818.4|13758.4|13818.4|13758.4|0
1629218580000|2021-08-17 16:43:00|13815.2|13755.2|13815.2|13755.2|13815.2|13755.2|13815.2|13755.2|0
1629218630000|2021-08-17 16:43:50|13812.7|13752.7|13812.7|13752.7|13812.7|13752.7|13812.7|13752.7|0
1629218640000|2021-08-17 16:44:00|13815.2|13755.2|13815.2|13755.2|13815.2|13755.2|13815.2|13755.2|1
1629218750000|2021-08-17 16:45:50|13817.9|13757.9|13817.9|13757.9|13817.9|13757.9|13817.9|13757.9|1
1629218760000|2021-08-17 16:46:00|13825.2|13765.2|13825.2|13765.2|13825.2|13765.2|13825.2|13765.2|0
1629219130000|2021-08-17 16:52:10|13808.4|13768.4|13792.7|13732.7|13811|13768.4|13792.7|13732.7|1
1629219160000|2021-08-17 16:52:40|13792.1|13732.1|13792.1|13732.1|13792.1|13732.1|13792.1|13732.1|0
1629219200000|2021-08-17 16:53:20|13792.7|13732.7|13792.7|13732.7|13792.7|13732.7|13792.7|13732.7|0
1629219210000|2021-08-17 16:53:30|||||||||1
1629219240000|2021-08-17 16:54:00|13788.7|13728.7|13779.6|13719.6|13788.7|13728.7|13779.6|13719.6|0
1629219260000|2021-08-17 16:54:20|13774.6|13714.6|13770.2|13710.2|13779.6|13719.6|13769.6|13709.6|0
1629219270000|2021-08-17 16:54:30|13769.6|13709.6|13769.6|13709.6|13769.6|13709.6|13769.6|13709.6|1
1629219280000|2021-08-17 16:54:40|13770.2|13710.2|13770.2|13710.2|13770.2|13710.2|13770.2|13710.2|0
1629219330000|2021-08-17 16:55:30|||||||||1
1629219350000|2021-08-17 16:55:50|13768.2|13708.2|13762.7|13702.7|13768.2|13708.2|13762.7|13702.7|0
1629219370000|2021-08-17 16:56:10|13764.1|13704.1|13767.7|13707.7|13767.7|13707.7|13764.1|13704.1|0
1629219390000|2021-08-17 16:56:30|13767.8|13707.8|13770.3|13710.3|13770.3|13710.3|13767.8|13707.8|0
1629219400000|2021-08-17 16:56:40|13765.5|13705.5|13752.8|13692.8|13765.5|13705.5|13752.8|13692.8|1
1629219410000|2021-08-17 16:56:50|13755.5|13695.5|13762.8|13702.8|13762.8|13702.8|13755.5|13695.5|0
1629219450000|2021-08-17 16:57:30|||||||||1
1629219480000|2021-08-17 16:58:00|13727.3|13703.3|13727.3|13703.3|13727.3|13703.3|13727.3|13703.3|0
1629219500000|2021-08-17 16:58:20|13722.3|13698.3|13722.3|13698.3|13722.3|13698.3|13722.3|13698.3|1
1629219510000|2021-08-17 16:58:30|13767.8|13707.8|13767.8|13707.8|13767.8|13707.8|13767.8|13707.8|1
1629219540000|2021-08-17 16:59:00|13770.3|13710.3|13777.1|13717.1|13777.1|13717.1|13770.3|13710.3|1
1629219570000|2021-08-17 16:59:30|13779.6|13719.6|13779.6|13719.6|13779.6|13719.6|13779.6|13719.6|0
1629219590000|2021-08-17 16:59:50|||||||||1
1629219600000|2021-08-17 17:00:00|13782.8|13742.8|13782.8|13742.8|13782.8|13742.8|13782.8|13742.8|0
1629219620000|2021-08-17 17:00:20|13782.3|13758.3|13814.1|13754.1|13814.1|13758.3|13782.3|13753.4|6
1629219630000|2021-08-17 17:00:30|13806.2|13766.2|13815.9|13775.9|13815.9|13775.9|13806.2|13766.2|1
1629219640000|2021-08-17 17:00:40|13816.6|13776.6|13822.1|13782.1|13822.1|13782.1|13816.6|13776.6|0
1629219710000|2021-08-17 17:01:50|13811.4|13787.4|13801|13741|13811.9|13787.4|13779.6|13719.6|3
1629219730000|2021-08-17 17:02:10|13797.3|13737.3|13797.3|13737.3|13797.3|13737.3|13797.3|13737.3|0
1629219770000|2021-08-17 17:02:50|13796.6|13736.6|13797.3|13737.3|13797.3|13737.3|13796.6|13736.6|1
1629219840000|2021-08-17 17:04:00|13798.5|13738.5|13798.5|13738.5|13798.5|13738.5|13798.5|13738.5|0
1629219850000|2021-08-17 17:04:10|13790.5|13766.5|13790.5|13766.5|13790.5|13766.5|13790.5|13766.5|0
1629219870000|2021-08-17 17:04:30|13806.4|13746.4|13806.4|13746.4|13806.4|13746.4|13806.4|13746.4|1
1629219880000|2021-08-17 17:04:40|13797.3|13737.3|13797.3|13737.3|13797.3|13737.3|13797.3|13737.3|0
1629219930000|2021-08-17 17:05:30|13798.5|13738.5|13798.5|13738.5|13798.5|13738.5|13798.5|13738.5|0
1629219990000|2021-08-17 17:06:30|13783.5|13743.5|13783.5|13743.5|13783.5|13743.5|13783.5|13743.5|0
1629220110000|2021-08-17 17:08:30|13785.3|13745.3|13785.3|13745.3|13785.3|13745.3|13785.3|13745.3|0
1629220340000|2021-08-17 17:12:20|13792.3|13732.3|13792.3|13732.3|13792.3|13732.3|13792.3|13732.3|2
1629220350000|2021-08-17 17:12:30|13792.4|13732.4|13792.4|13732.4|13792.4|13732.4|13792.4|13732.4|0
1629220370000|2021-08-17 17:12:50|13781.7|13741.7|13781.7|13741.7|13781.7|13741.7|13781.7|13741.7|0
1629220510000|2021-08-17 17:15:10|13784.2|13744.2|13784.2|13744.2|13784.2|13744.2|13784.2|13744.2|0
1629220570000|2021-08-17 17:16:10|13776.9|13752.9|13776.9|13752.9|13776.9|13752.9|13776.9|13752.9|0
1629220590000|2021-08-17 17:16:30|13778.7|13754.7|13778.7|13754.7|13778.7|13754.7|13778.7|13754.7|0
1629220610000|2021-08-17 17:16:50|13781.2|13757.2|13781.2|13757.2|13781.2|13757.2|13781.2|13757.2|1
1629220620000|2021-08-17 17:17:00|13794.9|13754.9|13794.9|13754.9|13794.9|13754.9|13794.9|13754.9|4
1629220670000|2021-08-17 17:17:50|13788.2|13764.2|13823.5|13763.5|13823.5|13766|13788.2|13759.2|0
1629220710000|2021-08-17 17:18:30|13821.7|13761.7|13821.7|13761.7|13821.7|13761.7|13821.7|13761.7|0
1629220770000|2021-08-17 17:19:30|13807.1|13747.1|13800.4|13740.4|13807.1|13747.1|13800.4|13740.4|1
1629220780000|2021-08-17 17:19:40|13794.9|13734.9|13794.9|13734.9|13794.9|13734.9|13794.9|13734.9|0
1629220830000|2021-08-17 17:20:30|13817.4|13757.4|13819.9|13759.9|13819.9|13759.9|13817.4|13757.4|0
1629220910000|2021-08-17 17:21:50|13811.9|13787.9|13811.9|13787.9|13811.9|13787.9|13811.9|13787.9|0
1629220920000|2021-08-17 17:22:00|13819.2|13779.2|13813.2|13789.2|13819.2|13789.2|13813.2|13779.2|0
1629220930000|2021-08-17 17:22:10|13818.7|13794.7|13818.7|13794.7|13818.7|13794.7|13818.7|13794.7|0
1629220950000|2021-08-17 17:22:30|13820.5|13796.5|13820.5|13796.5|13820.5|13796.5|13820.5|13796.5|0
1629220960000|2021-08-17 17:22:40|13818|13794|13818|13794|13818|13794|13818|13794|0
1629220970000|2021-08-17 17:22:50|13813.7|13789.7|13813.7|13789.7|13813.7|13789.7|13813.7|13789.7|1
1629221010000|2021-08-17 17:23:30|13821.6|13761.6|13794.9|13734.9|13821.6|13761.6|13794.9|13734.9|1
1629221020000|2021-08-17 17:23:40|13796.7|13736.7|13794.9|13734.9|13796.7|13736.7|13792.4|13732.4|0
1629221030000|2021-08-17 17:23:50|13796|13736|13796.7|13736.7|13796.7|13736.7|13794.2|13734.2|0
1629221040000|2021-08-17 17:24:00|13794.2|13734.2|13786.7|13726.7|13794.2|13734.2|13781.7|13721.7|0
1629221100000|2021-08-17 17:25:00|13785.4|13725.4|13785.4|13725.4|13785.4|13725.4|13785.4|13725.4|0
1629221110000|2021-08-17 17:25:10|13779.9|13719.9|13779.9|13719.9|13779.9|13719.9|13779.9|13719.9|0
1629221160000|2021-08-17 17:26:00|13806.7|13746.7|13797.4|13737.4|13806.7|13746.7|13797.4|13737.4|1
1629221290000|2021-08-17 17:28:10|13794.7|13734.7|13787.4|13727.4|13794.7|13734.7|13787.4|13727.4|0
1629221330000|2021-08-17 17:28:50|13799.9|13739.9|13799.9|13739.9|13799.9|13739.9|13799.9|13739.9|0
1629221340000|2021-08-17 17:29:00|13792.4|13732.4|13794.9|13734.9|13794.9|13734.9|13792.4|13732.4|0
1629221350000|2021-08-17 17:29:10|||||||||8
1629221370000|2021-08-17 17:29:30|13802.4|13742.4|13802.4|13742.4|13802.4|13742.4|13802.4|13742.4|1
1629221380000|2021-08-17 17:29:40|13799|13739|13793.6|13733.6|13799|13739|13793.6|13733.6|0
1629221400000|2021-08-17 17:30:00|13802.4|13742.4|13804.9|13764.9|13804.9|13764.9|13795.8|13742.4|4
1629221410000|2021-08-17 17:30:10|13801.9|13777.9|13817.4|13777.4|13817.4|13777.9|13801.9|13774.9|3
1629221430000|2021-08-17 17:30:30|13816.9|13792.9|13831.1|13791.1|13831.1|13794.1|13816.3|13791.1|1
1629221440000|2021-08-17 17:30:40|13819.9|13759.9|13822.4|13762.4|13822.4|13762.4|13819.9|13759.9|1
1629221470000|2021-08-17 17:31:10|13824.9|13764.9|13824.9|13764.9|13824.9|13764.9|13824.9|13764.9|0
1629221530000|2021-08-17 17:32:10|13823.1|13763.1|13823.1|13763.1|13823.1|13763.1|13823.1|13763.1|2
1629221540000|2021-08-17 17:32:20|13824.5|13764.5|13828.1|13768.1|13828.1|13768.1|13824.5|13764.5|0
1629221760000|2021-08-17 17:36:00|13797|13773|13776.1|13716.1|13797|13773|13776.1|13716.1|1
1629221770000|2021-08-17 17:36:10|13774.7|13714.7|13771.1|13711.1|13774.7|13714.7|13771.1|13711.1|0
1629221790000|2021-08-17 17:36:30|13766.1|13706.1|13766.1|13706.1|13766.1|13706.1|13766.1|13706.1|0
1629221800000|2021-08-17 17:36:40|13764.3|13704.3|13764.3|13704.3|13764.3|13704.3|13764.3|13704.3|0
1629221810000|2021-08-17 17:36:50|13761.8|13701.8|13757.5|13697.5|13761.8|13701.8|13757.5|13697.5|0
1629221820000|2021-08-17 17:37:00|13752.5|13692.5|13746.1|13686.1|13752.5|13692.5|13746.1|13686.1|0
1629221860000|2021-08-17 17:37:40|13733.6|13693.6|13733.6|13693.6|13733.6|13693.6|13733.6|13693.6|0
1629221870000|2021-08-17 17:37:50|13728.3|13704.3|13734.5|13710.5|13734.5|13710.5|13728.3|13704.3|5
1629221880000|2021-08-17 17:38:00|13735.1|13711.1|13802.9|13742.9|13804.3|13744.3|13735.1|13711.1|1
1629221890000|2021-08-17 17:38:10|13798.6|13738.6|13784.7|13760.7|13800|13760.7|13784.7|13736.1|0
1629221900000|2021-08-17 17:38:20|13813.3|13753.3|13820|13760|13820|13760|13813.3|13753.3|0
1629221910000|2021-08-17 17:38:30|13818.1|13778.1|13821.8|13761.8|13822.5|13778.1|13818.1|13761.8|0
1629221920000|2021-08-17 17:38:40|13820|13760|13820|13760|13820|13760|13820|13760|0
1629221960000|2021-08-17 17:39:20|13773.6|13733.6|13773.6|13733.6|13773.6|13733.6|13773.6|13733.6|1
1629222010000|2021-08-17 17:40:10|13772.9|13732.9|13753.6|13713.6|13772.9|13734.1|13753.6|13706.1|1
1629222020000|2021-08-17 17:40:20|13748.3|13724.3|13771.3|13731.3|13780|13731.3|13748.3|13713.8|0
1629222030000|2021-08-17 17:40:30|13775|13735|13770.1|13746.1|13777.5|13746.1|13770.1|13735|0
1629222040000|2021-08-17 17:40:40|13772.6|13748.6|13780.4|13720.4|13781.1|13750.5|13772.6|13720.4|9
1629222060000|2021-08-17 17:41:00|13778.6|13718.6|13778.6|13718.6|13778.6|13718.6|13778.6|13718.6|0
1629222100000|2021-08-17 17:41:40|13777.9|13717.9|13773.6|13713.6|13777.9|13717.9|13773.6|13713.6|0
1629222110000|2021-08-17 17:41:50|13771.1|13711.1|13771.1|13711.1|13771.1|13711.1|13771.1|13711.1|0
1629222180000|2021-08-17 17:43:00|13768.6|13708.6|13768.6|13708.6|13768.6|13708.6|13768.6|13708.6|0
1629222310000|2021-08-17 17:45:10|13776.1|13716.1|13776.1|13716.1|13776.1|13716.1|13776.1|13716.1|2
1629222320000|2021-08-17 17:45:20|13751.1|13711.1|13751.1|13711.1|13751.1|13711.1|13751.1|13711.1|0
1629222400000|2021-08-17 17:46:40|13745.7|13705.7|13754.8|13714.8|13754.8|13714.8|13731.1|13691.1|4
1629222420000|2021-08-17 17:47:00|13748.1|13724.1|13752.5|13728.5|13752.5|13728.5|13748.1|13724.1|0
1629222430000|2021-08-17 17:47:10|13775.2|13715.2|13780|13720|13784.3|13724.3|13775.2|13715.2|1
1629222460000|2021-08-17 17:47:40|13782.5|13722.5|13782.5|13722.5|13782.5|13722.5|13782.5|13722.5|0
1629222480000|2021-08-17 17:48:00|13784.3|13724.3|13780.7|13756.7|13784.3|13756.7|13763.7|13716.2|4
1629222490000|2021-08-17 17:48:10|13791.2|13751.2|13791.2|13751.2|13791.2|13751.2|13791.2|13751.2|0
1629222500000|2021-08-17 17:48:20|13794.8|13754.8|13791.2|13751.2|13794.8|13754.8|13791.2|13751.2|5
1629222510000|2021-08-17 17:48:30|13802|13778|13820|13780|13820|13780|13802|13772.7|5
1629222590000|2021-08-17 17:49:50|13804.5|13780.5|13803.8|13779.8|13804.5|13780.5|13803.8|13779.8|0
1629222600000|2021-08-17 17:50:00|13802|13778|13812.7|13772.7|13812.7|13778|13802|13772.7|0
1629222610000|2021-08-17 17:50:10|13820|13780|13820|13780|13820|13780|13820|13780|0
1629222670000|2021-08-17 17:51:10|13821.8|13781.8|13821.8|13781.8|13821.8|13781.8|13821.8|13781.8|0
1629222680000|2021-08-17 17:51:20|13831.2|13771.2|13821.8|13781.8|13831.2|13781.8|13821.8|13771.2|1
1629222710000|2021-08-17 17:51:50|13811.8|13787.8|13816.8|13792.8|13816.8|13792.8|13809.3|13785.3|0
1629222720000|2021-08-17 17:52:00|13819.5|13795.5|13819.5|13795.5|13819.5|13795.5|13819.5|13795.5|1
1629222730000|2021-08-17 17:52:10|13821.3|13797.3|13821.3|13797.3|13821.3|13797.3|13821.3|13797.3|0
1629222780000|2021-08-17 17:53:00|13828|13788|13822.5|13782.5|13828|13788|13822.5|13782.5|0
1629222820000|2021-08-17 17:53:40|13813.9|13789.9|13816.9|13776.9|13816.9|13789.9|13813.9|13776.9|6
1629222830000|2021-08-17 17:53:50|||||||||2
1629222840000|2021-08-17 17:54:00|13809.8|13769.8|13809.8|13769.8|13809.8|13769.8|13809.8|13769.8|1
1629222850000|2021-08-17 17:54:10|13825.5|13765.5|13801.9|13741.9|13825.5|13765.5|13796.9|13736.9|1
1629222860000|2021-08-17 17:54:20|13804.4|13744.4|13808.7|13748.7|13809.4|13749.4|13804.4|13744.4|0
1629222870000|2021-08-17 17:54:30|13809.4|13749.4|13808.7|13748.7|13809.4|13749.4|13808.7|13748.7|0
1629222880000|2021-08-17 17:54:40|13805.5|13745.5|13803|13743|13805.5|13745.5|13803|13743|0
1629222890000|2021-08-17 17:54:50|13805|13745|13808.7|13748.7|13808.7|13748.7|13805|13745|0
1629222920000|2021-08-17 17:55:20|13825.5|13765.5|13825.5|13765.5|13825.5|13765.5|13825.5|13765.5|0
1629223010000|2021-08-17 17:56:50|13808.7|13768.7|13808.7|13768.7|13808.7|13768.7|13808.7|13768.7|0
1629223020000|2021-08-17 17:57:00|13825.5|13765.5|13825.5|13765.5|13825.5|13765.5|13825.5|13765.5|0
1629223060000|2021-08-17 17:57:40|13813.9|13789.9|13813.9|13789.9|13813.9|13789.9|13813.9|13789.9|2
1629223080000|2021-08-17 17:58:00|13817.5|13793.5|13817.5|13793.5|13817.5|13793.5|13817.5|13793.5|0
1629223090000|2021-08-17 17:58:10|13819.3|13795.3|13819.3|13795.3|13819.3|13795.3|13819.3|13795.3|0
1629223100000|2021-08-17 17:58:20|13828.7|13788.7|13828.7|13788.7|13828.7|13788.7|13828.7|13788.7|4
1629223110000|2021-08-17 17:58:30|13828|13788|13828.7|13788.7|13828.7|13788.7|13828|13788|0
1629223150000|2021-08-17 17:59:10|13830.5|13790.5|13830.5|13790.5|13830.5|13790.5|13830.5|13790.5|0
1629223170000|2021-08-17 17:59:30|13828.7|13788.7|13828.7|13788.7|13838|13788.7|13828.7|13778|2
1629223180000|2021-08-17 17:59:40|13838|13778|13828.7|13788.7|13838|13788.7|13828.7|13778|0
1629223190000|2021-08-17 17:59:50|13838|13778|13838|13778|13838|13778|13838|13778|2
1629288000000|2021-08-18 12:00:00|13820.2|13760.2|13747.1|13687.1|13820.2|13760.2|13744.6|13684.6|7
1629288010000|2021-08-18 12:00:10|13750.2|13690.2|13750.2|13690.2|13750.2|13690.2|13750.2|13690.2|0
1629288030000|2021-08-18 12:00:30|13750.9|13690.9|13752.7|13692.7|13752.7|13692.7|13750.9|13690.9|1
1629288040000|2021-08-18 12:00:40|13762.7|13702.7|13767.7|13707.7|13767.7|13707.7|13762.7|13702.7|0
1629288050000|2021-08-18 12:00:50|13767.8|13707.8|13770.3|13710.3|13770.3|13710.3|13767.8|13707.8|1
1629288060000|2021-08-18 12:01:00|13795.3|13735.3|13808.4|13748.4|13808.4|13748.4|13794.6|13734.6|0
1629288070000|2021-08-18 12:01:10|13807.1|13747.1|13807.1|13747.1|13807.1|13747.1|13807.1|13747.1|1
1629288080000|2021-08-18 12:01:20|13810.9|13750.9|13815.3|13755.3|13815.3|13755.3|13808.4|13748.4|1
1629288090000|2021-08-18 12:01:30|13820.3|13760.3|13822.1|13762.1|13822.1|13762.1|13819.6|13759.6|1
1629288100000|2021-08-18 12:01:40|13822.8|13762.8|13824.6|13764.6|13824.6|13764.6|13822.8|13762.8|0
1629288110000|2021-08-18 12:01:50|13827.1|13767.1|13829.6|13769.6|13829.6|13769.6|13827.1|13767.1|0
1629288120000|2021-08-18 12:02:00|13827.1|13767.1|13827.1|13767.1|13827.1|13767.1|13827.1|13767.1|0
1629288130000|2021-08-18 12:02:10|13829.6|13769.6|13829.6|13769.6|13829.6|13769.6|13819.6|13759.6|0
1629288160000|2021-08-18 12:02:40|13817.1|13757.1|13819.6|13759.6|13819.6|13759.6|13817.1|13757.1|0
1629288300000|2021-08-18 12:05:00|13819|13759|13819|13759|13819|13759|13819|13759|0
1629288510000|2021-08-18 12:08:30|13810.9|13750.9|13803.8|13743.8|13810.9|13750.9|13803.8|13743.8|0
1629288520000|2021-08-18 12:08:40|13783.4|13723.4|13773.4|13713.4|13783.4|13723.4|13773.4|13713.4|0
1629288540000|2021-08-18 12:09:00|13774.6|13714.6|13778.4|13718.4|13778.4|13718.4|13774.6|13714.6|0
1629288550000|2021-08-18 12:09:10|13775.9|13715.9|13761.1|13701.1|13775.9|13715.9|13735.4|13701.1|2
1629288560000|2021-08-18 12:09:20|13779|13719|13763.4|13703.4|13779|13719|13763.4|13703.4|0
1629288640000|2021-08-18 12:10:40|13755.9|13715.9|13755.9|13715.9|13755.9|13715.9|13755.9|13715.9|0
1629288670000|2021-08-18 12:11:10|13758.4|13718.4|13727.9|13703.9|13767.6|13728.9|13727.9|13703.9|0
1629288680000|2021-08-18 12:11:20|13734.7|13674.7|13734.7|13674.7|13734.7|13674.7|13734.7|13674.7|0
1629288820000|2021-08-18 12:13:40|13734|13674|13732.2|13672.2|13734|13674|13732.2|13672.2|0
1629288910000|2021-08-18 12:15:10|13744.7|13684.7|13749.7|13689.7|13749.7|13689.7|13744.7|13684.7|1
1629289080000|2021-08-18 12:18:00|13748.4|13688.4|13742.2|13682.2|13748.4|13688.4|13742.2|13682.2|0
1629289090000|2021-08-18 12:18:10|13742.8|13682.8|13724|13684|13744.7|13684.7|13724|13682.1|0
1629289100000|2021-08-18 12:18:20|13711.6|13687.6|13704.8|13680.8|13711.6|13687.6|13704.8|13680.8|1
1629289110000|2021-08-18 12:18:30|13706.7|13682.7|13707.2|13667.2|13707.2|13682.7|13706.7|13667.2|2
1629289150000|2021-08-18 12:19:10|13773.4|13713.4|13773.4|13713.4|13773.4|13713.4|13773.4|13713.4|1
1629289160000|2021-08-18 12:19:20|13774|13714|13774|13714|13774|13714|13774|13714|0
1629289170000|2021-08-18 12:19:30|13783.4|13723.4|13783.4|13723.4|13783.4|13723.4|13783.4|13723.4|0
1629289180000|2021-08-18 12:19:40|13785.9|13725.9|13786.5|13726.5|13786.5|13726.5|13785.9|13725.9|0
1629289210000|2021-08-18 12:20:10|13785.3|13725.3|13783.4|13723.4|13785.3|13725.3|13783.4|13723.4|0
1629289230000|2021-08-18 12:20:30|13784.7|13724.7|13786.5|13726.5|13786.5|13726.5|13784.7|13724.7|0
1629289240000|2021-08-18 12:20:40|13787.2|13727.2|13800.9|13740.9|13800.9|13740.9|13787.2|13727.2|0
1629289260000|2021-08-18 12:21:00|13803.5|13743.5|13810.9|13750.9|13810.9|13750.9|13803.5|13743.5|1
1629289270000|2021-08-18 12:21:10|13811.6|13751.6|13813.4|13753.4|13813.4|13753.4|13811.6|13751.6|0
1629289280000|2021-08-18 12:21:20|13790.9|13750.9|13789.7|13749.7|13791.6|13751.6|13789.7|13749.7|7
1629289290000|2021-08-18 12:21:30|13802.9|13742.9|13802.9|13742.9|13802.9|13742.9|13802.9|13742.9|2
1629289300000|2021-08-18 12:21:40|13812.2|13752.2|13812.2|13752.2|13812.2|13752.2|13812.2|13752.2|0
1629289320000|2021-08-18 12:22:00|13805.4|13765.4|13803.5|13743.5|13809.2|13785.2|13803.5|13743.5|2
1629289350000|2021-08-18 12:22:30|13764.2|13740.2|13759.2|13735.2|13764.2|13740.2|13759.2|13735.2|1
1629289360000|2021-08-18 12:22:40|13772.2|13748.2|13796|13736|13796|13748.2|13772.2|13736|1
1629289380000|2021-08-18 12:23:00|13797.3|13737.3|13801|13741|13801|13741|13797.3|13737.3|0
1629289390000|2021-08-18 12:23:10|13804.7|13744.7|13799.7|13739.7|13804.7|13744.7|13799.7|13739.7|0
1629289490000|2021-08-18 12:24:50|13800.4|13740.4|13800.4|13740.4|13800.4|13740.4|13800.4|13740.4|0
1629289580000|2021-08-18 12:26:20|13801|13741|13810.3|13750.3|13810.3|13767.8|13791.8|13741|0
1629289590000|2021-08-18 12:26:30|13804.7|13744.7|13800.4|13740.4|13804.7|13744.7|13800.4|13740.4|0
1629289620000|2021-08-18 12:27:00|13801|13741|13801|13741|13801|13741|13801|13741|0
1629289640000|2021-08-18 12:27:20|13800.4|13740.4|13799.7|13739.7|13800.4|13740.4|13799.7|13739.7|0
1629289740000|2021-08-18 12:29:00|13801|13741|13804.7|13744.7|13804.7|13744.7|13801|13741|0
1629289760000|2021-08-18 12:29:20|13804.1|13744.1|13806|13746|13806|13746|13797.2|13737.2|0
1629289810000|2021-08-18 12:30:10|13803.5|13743.5|13803.5|13743.5|13803.5|13743.5|13803.5|13743.5|0
1629289850000|2021-08-18 12:30:50|13802.2|13742.2|13802.2|13742.2|13802.2|13742.2|13802.2|13742.2|0
1629290020000|2021-08-18 12:33:40|13803.5|13743.5|13810.4|13750.4|13810.4|13750.4|13803.5|13743.5|0
1629290050000|2021-08-18 12:34:10|13811|13751|13803.5|13763.5|13811|13763.5|13803.5|13751|0
1629290060000|2021-08-18 12:34:20|13814.8|13754.8|13805.4|13765.4|13814.8|13765.4|13805.4|13754.8|0
1629290070000|2021-08-18 12:34:30|13802.4|13778.4|13809.8|13769.8|13809.8|13778.4|13802.4|13769.8|0
1629290100000|2021-08-18 12:35:00|13831.7|13771.7|13831.7|13771.7|13831.7|13771.7|13831.7|13771.7|2
1629290110000|2021-08-18 12:35:10|13832.3|13772.3|13836.7|13776.7|13836.7|13776.7|13832.3|13772.3|0
1629290150000|2021-08-18 12:35:50|13836|13776|13836.7|13776.7|13836.7|13776.7|13836|13776|0
1629290260000|2021-08-18 12:37:40|13827.7|13767.7|13807.3|13747.3|13827.7|13767.7|13807.3|13747.3|0
1629290410000|2021-08-18 12:40:10|13812.9|13752.9|13812.9|13752.9|13812.9|13752.9|13812.9|13752.9|0
1629290420000|2021-08-18 12:40:20|13815.4|13755.4|13812.3|13752.3|13815.4|13755.4|13812.3|13752.3|0
1629290430000|2021-08-18 12:40:30|13811|13751|13807.3|13747.3|13811|13751|13807.3|13747.3|0
1629290450000|2021-08-18 12:40:50|13812.3|13752.3|13815.4|13755.4|13815.4|13755.4|13812.3|13752.3|1
1629290470000|2021-08-18 12:41:10|13800.4|13760.4|13815.4|13755.4|13815.4|13760.4|13791.1|13751.1|1
1629290490000|2021-08-18 12:41:30|13818|13758|13818|13758|13818|13758|13818|13758|1
1629290500000|2021-08-18 12:41:40|13819.9|13759.9|13819.9|13759.9|13819.9|13759.9|13819.9|13759.9|0
1629290580000|2021-08-18 12:43:00|13819.2|13759.2|13819.2|13759.2|13819.2|13759.2|13819.2|13759.2|0
1629290710000|2021-08-18 12:45:10|13821.1|13761.1|13821.1|13761.1|13821.1|13761.1|13821.1|13761.1|0
1629290720000|2021-08-18 12:45:20|13818.6|13758.6|13818.6|13758.6|13818.6|13758.6|13818.6|13758.6|0
1629290970000|2021-08-18 12:49:30|13821.1|13761.1|13821.1|13761.1|13821.1|13761.1|13821.1|13761.1|0
1629291020000|2021-08-18 12:50:20|13823.6|13763.6|13826.1|13766.1|13826.1|13766.1|13823.6|13763.6|0
1629291030000|2021-08-18 12:50:30|13824.8|13764.8|13818.6|13758.6|13824.8|13764.8|13818|13758|0
1629291040000|2021-08-18 12:50:40|13821.1|13761.1|13824.8|13764.8|13824.8|13775.5|13815.5|13761.1|0
1629291050000|2021-08-18 12:50:50|13813.6|13773.6|13813.6|13773.6|13813.6|13773.6|13813.6|13773.6|0
1629291060000|2021-08-18 12:51:00|13815.5|13775.5|13815.5|13775.5|13815.5|13775.5|13815.5|13775.5|0
1629291080000|2021-08-18 12:51:20|13824.8|13764.8|13815.5|13775.5|13824.8|13775.5|13815.5|13764.8|0
1629291180000|2021-08-18 12:53:00|13818|13778|13819.8|13779.8|13819.8|13779.8|13818|13778|0
1629291190000|2021-08-18 12:53:10|13833|13773|13834.3|13794.3|13834.3|13794.3|13833|13773|2
1629291200000|2021-08-18 12:53:20|13836.1|13776.1|13836.1|13776.1|13836.1|13776.1|13836.1|13776.1|0
1629291210000|2021-08-18 12:53:30|13831.1|13771.1|13831.8|13771.8|13831.8|13771.8|13831.1|13771.1|0
1629291260000|2021-08-18 12:54:20|13833.1|13773.1|13832.4|13792.4|13834.9|13792.4|13832.4|13773.1|0
1629291270000|2021-08-18 12:54:30|13831.8|13772.4|13831.8|13771.8|13831.8|13772.4|13831.8|13771.8|0
1629291390000|2021-08-18 12:56:30|13830.5|13770.5|13830.5|13770.5|13830.5|13770.5|13830.5|13770.5|0
1629291500000|2021-08-18 12:58:20|13828.6|13768.6|13819.3|13759.3|13828.6|13768.6|13819.3|13759.3|0
1629291510000|2021-08-18 12:58:30|13821.9|13761.9|13831.1|13771.1|13831.1|13771.1|13821.9|13761.9|0
1629291570000|2021-08-18 12:59:30|13828.6|13768.6|13833.6|13773.6|13833.6|13773.6|13819.3|13759.3|0
1629291580000|2021-08-18 12:59:40|13783.6|13743.6|13816.1|13756.1|13816.1|13756.1|13781.1|13737.6|6
1629291590000|2021-08-18 12:59:50|13814.3|13754.3|13812.4|13752.4|13814.3|13754.3|13812.4|13752.4|0
1629291600000|2021-08-18 13:00:00|13813|13753|13813|13753|13813|13753|13813|13753|0
1629291640000|2021-08-18 13:00:40|13812.4|13752.4|13812.4|13752.4|13812.4|13752.4|13812.4|13752.4|0
1629291670000|2021-08-18 13:01:10|13811.1|13751.1|13802.4|13742.4|13811.1|13751.1|13802.4|13742.4|1
1629291680000|2021-08-18 13:01:20|13801.1|13741.1|13794.2|13734.2|13801.1|13741.1|13794.2|13734.2|0
1629291690000|2021-08-18 13:01:30|13792.4|13732.4|13792.4|13732.4|13792.4|13732.4|13792.4|13732.4|0
1629291810000|2021-08-18 13:03:30|13795.5|13735.5|13795.5|13735.5|13795.5|13735.5|13795.5|13735.5|0
1629291900000|2021-08-18 13:05:00|13794.9|13734.9|13795.5|13735.5|13795.5|13735.5|13794.9|13734.9|0
1629291910000|2021-08-18 13:05:10|13796.8|13736.8|13806.2|13746.2|13806.2|13746.2|13796.8|13736.8|0
1629292000000|2021-08-18 13:06:40|13806.8|13746.8|13806.8|13746.8|13806.8|13746.8|13806.8|13746.8|0
1629292050000|2021-08-18 13:07:30|13806.2|13746.2|13794.3|13734.3|13809.9|13749.9|13794.3|13734.3|5
1629292060000|2021-08-18 13:07:40|13792.4|13732.4|13792.4|13732.4|13792.4|13732.4|13792.4|13732.4|0
1629292240000|2021-08-18 13:10:40|13791.8|13731.8|13789.3|13729.3|13791.8|13731.8|13789.3|13729.3|0
1629292260000|2021-08-18 13:11:00|13787.4|13727.4|13787.4|13727.4|13787.4|13727.4|13787.4|13727.4|0
1629292330000|2021-08-18 13:12:10|13793.1|13733.1|13792.4|13732.4|13794.9|13734.9|13791.2|13731.2|1
1629292480000|2021-08-18 13:14:40|13791.8|13731.8|13792.4|13732.4|13792.4|13732.4|13791.8|13731.8|0
1629292530000|2021-08-18 13:15:30|13791.8|13731.8|13790.6|13730.6|13794.3|13734.3|13789.9|13729.9|1
1629292630000|2021-08-18 13:17:10|13787.4|13727.4|13790.6|13730.6|13790.6|13730.6|13787.4|13727.4|1
1629292650000|2021-08-18 13:17:30|13792.4|13732.4|13792.4|13732.4|13792.4|13732.4|13792.4|13732.4|0
1629292720000|2021-08-18 13:18:40|13791.8|13731.8|13790.6|13730.6|13791.8|13731.8|13789.9|13729.9|0
1629292750000|2021-08-18 13:19:10|13789.3|13729.3|13787.5|13727.5|13789.3|13729.3|13787.5|13727.5|0
1629292780000|2021-08-18 13:19:40|13788.7|13728.7|13790.6|13730.6|13790.6|13730.6|13788.7|13728.7|0
1629292800000|2021-08-18 13:20:00|13800.6|13740.6|13790.6|13730.6|13800.6|13740.6|13790|13730|1
1629292920000|2021-08-18 13:22:00|13789.3|13729.3|13787.5|13727.5|13789.3|13729.3|13787.5|13727.5|0
1629293030000|2021-08-18 13:23:50|13788.1|13728.1|13788.1|13728.1|13788.1|13728.1|13788.1|13728.1|0
1629293070000|2021-08-18 13:24:30|13785|13725|13772.5|13732.5|13785|13732.5|13772.5|13725|0
1629293340000|2021-08-18 13:29:00|13785.5|13745.5|13800|13740|13800.6|13745.5|13785.5|13740|1
1629293350000|2021-08-18 13:29:10|13800.6|13740.6|13800.6|13740.6|13800.6|13740.6|13800.6|13740.6|0
1629293520000|2021-08-18 13:32:00|13800|13740|13800|13740|13800|13740|13800|13740|1
1629293580000|2021-08-18 13:33:00|13795|13735|13796.2|13736.2|13798.2|13738.2|13790|13730|0
1629293590000|2021-08-18 13:33:10|13792.5|13732.5|13792.5|13732.5|13795.7|13735.7|13792.5|13732.5|0
1629293600000|2021-08-18 13:33:20|13790|13730|13791.9|13731.9|13792.5|13732.5|13790|13730|0
1629293610000|2021-08-18 13:33:30|13790|13730|13782.5|13722.5|13790|13730|13782.5|13722.5|0
1629293630000|2021-08-18 13:33:50|||||||||1
1629293650000|2021-08-18 13:34:10|13781.2|13721.2|13749.4|13689.4|13781.2|13721.2|13748.8|13688.8|0
1629293670000|2021-08-18 13:34:30|13751.3|13691.3|13751.3|13691.3|13751.3|13691.3|13751.3|13691.3|0
1629293680000|2021-08-18 13:34:40|13758.2|13698.2|13755|13695|13758.2|13698.2|13755|13695|0
1629293700000|2021-08-18 13:35:00|13753.2|13693.2|13752.5|13692.5|13753.2|13693.2|13752.5|13692.5|0
1629293830000|2021-08-18 13:37:10|13751.2|13691.2|13747.5|13687.5|13751.2|13691.2|13747.5|13687.5|1
1629293850000|2021-08-18 13:37:30|13745.7|13685.7|13745.7|13685.7|13745.7|13685.7|13745.7|13685.7|0
1629293890000|2021-08-18 13:38:10|13744.4|13684.4|13729.3|13669.3|13744.4|13684.4|13729.3|13669.3|3
1629293900000|2021-08-18 13:38:20|13717.5|13657.5|13718.2|13658.2|13718.2|13658.2|13717.5|13657.5|0
1629293910000|2021-08-18 13:38:30|13717.5|13657.5|13717.5|13657.5|13717.5|13657.5|13717.5|13657.5|0
1629293970000|2021-08-18 13:39:30|13706.3|13646.3|13695.7|13655.7|13706.3|13655.7|13695.7|13646.3|0
1629294030000|2021-08-18 13:40:30|13698.2|13658.2|13698.2|13658.2|13698.2|13658.2|13698.2|13658.2|0
1629294120000|2021-08-18 13:42:00|13685.1|13645.1|13676.3|13616.3|13690|13645.1|13676.3|13616.3|5
1629294130000|2021-08-18 13:42:10|13663.8|13623.8|13663.8|13623.8|13663.8|13623.8|13663.8|13623.8|0
1629294140000|2021-08-18 13:42:20|13666.3|13626.3|13645.8|13621.8|13666.3|13626.8|13645.8|13621.8|1
1629294150000|2021-08-18 13:42:30|13651.9|13611.9|13651.9|13611.9|13651.9|13611.9|13651.9|13611.9|1
1629294160000|2021-08-18 13:42:40|13650.1|13610.1|13634.6|13610.6|13650.1|13618.7|13634.6|13610.1|1
1629294170000|2021-08-18 13:42:50|13658.3|13598.3|13658.3|13598.3|13658.3|13598.3|13658.3|13598.3|4
1629294180000|2021-08-18 13:43:00|13675.1|13615.1|13675.1|13615.1|13675.1|13615.1|13675.1|13615.1|0
1629294220000|2021-08-18 13:43:40|13666.3|13626.3|13668.2|13628.2|13668.2|13628.2|13666.3|13626.3|0
1629294250000|2021-08-18 13:44:10|13657.7|13633.7|13665.1|13625.1|13665.1|13633.7|13657.7|13625.1|0
1629294680000|2021-08-18 13:51:20|13665.7|13605.7|13665.7|13605.7|13665.7|13605.7|13665.7|13605.7|0
1629294820000|2021-08-18 13:53:40|13693.2|13633.2|13686.2|13626.2|13693.2|13633.2|13686.2|13626.2|4
1629294830000|2021-08-18 13:53:50|13690.7|13630.7|13665.7|13605.7|13690.7|13630.7|13665.7|13605.7|2
1629294930000|2021-08-18 13:55:30|13665.8|13605.8|13665.8|13605.8|13665.8|13605.8|13665.8|13605.8|0
1629295190000|2021-08-18 13:59:50|13668.8|13608.8|13665.1|13605.1|13668.8|13608.8|13665.1|13605.1|3
1629295200000|2021-08-18 14:00:00|||||||||1
1629295210000|2021-08-18 14:00:10|13665.8|13605.8|13665.8|13605.8|13665.8|13605.8|13665.8|13605.8|1
1629295220000|2021-08-18 14:00:20|||||||||1
1629295230000|2021-08-18 14:00:30|||||||||1
1629295320000|2021-08-18 14:02:00|13665.1|13605.1|13665.1|13605.1|13665.1|13605.1|13665.1|13605.1|0
1629295440000|2021-08-18 14:04:00|13662.6|13622.6|13662.6|13622.6|13662.6|13622.6|13662.6|13622.6|0
1629295480000|2021-08-18 14:04:40|13662.7|13622.7|13662.7|13622.7|13662.7|13622.7|13662.7|13622.7|0
1629295510000|2021-08-18 14:05:10|13662|13622|13624.7|13600.7|13685.2|13635|13624.7|13591.5|1
1629295530000|2021-08-18 14:05:30|13665.8|13605.8|13669.6|13609.6|13669.6|13609.6|13665.8|13605.8|1
1629295540000|2021-08-18 14:05:40|13687.7|13627.7|13687.7|13627.7|13687.7|13627.7|13687.7|13627.7|0
1629295600000|2021-08-18 14:06:40|13690.2|13630.2|13682.7|13622.7|13690.2|13630.2|13682.7|13622.7|0
1629295610000|2021-08-18 14:06:50|13687.7|13627.7|13687.7|13627.7|13687.7|13627.7|13687.7|13627.7|0
1629295720000|2021-08-18 14:08:40|13688.9|13628.9|13692.7|13632.7|13692.7|13632.7|13688.9|13628.9|0
1629295730000|2021-08-18 14:08:50|13681.4|13641.4|13677.7|13637.7|13681.4|13641.4|13677.7|13637.7|0
1629295800000|2021-08-18 14:10:00|13692.7|13632.7|13695.2|13635.2|13695.2|13635.2|13692.7|13632.7|0
1629295920000|2021-08-18 14:12:00|13685.8|13645.8|13685.8|13645.8|13685.8|13645.8|13685.8|13645.8|0
1629295930000|2021-08-18 14:12:10|13687.7|13647.7|13687.7|13647.7|13687.7|13647.7|13687.7|13647.7|0
1629296020000|2021-08-18 14:13:40|||||||||3
1629296080000|2021-08-18 14:14:40|||||||||1
1629296110000|2021-08-18 14:15:10|||||||||1
1629296120000|2021-08-18 14:15:20|13709.7|13685.7|13715.2|13655.2|13715.2|13685.7|13709.7|13652.7|4
1629296140000|2021-08-18 14:15:40|13727.7|13667.7|13727.1|13667.1|13727.7|13667.7|13727.1|13667.1|0
1629296160000|2021-08-18 14:16:00|13725.2|13665.2|13725.2|13665.2|13725.2|13665.2|13725.2|13665.2|0
1629296280000|2021-08-18 14:18:00|13713.9|13673.9|13725.2|13665.2|13725.2|13673.9|13713.9|13665.2|0
1629296850000|2021-08-18 14:27:30|13725.3|13665.3|13725.3|13665.3|13725.3|13665.3|13725.3|13665.3|0
1629296940000|2021-08-18 14:29:00|13725.9|13665.9|13725.3|13665.3|13725.9|13665.9|13725.3|13665.3|1
1629296950000|2021-08-18 14:29:10|13722.8|13662.8|13722.8|13662.8|13722.8|13662.8|13722.8|13662.8|0
1629297010000|2021-08-18 14:30:10|13723.4|13663.4|13725.3|13665.3|13725.3|13665.3|13723.4|13663.4|0
1629297060000|2021-08-18 14:31:00|13724.6|13664.6|13725.3|13665.3|13725.3|13665.3|13722.8|13662.8|21
1629297120000|2021-08-18 14:32:00|||||||||1
1629297210000|2021-08-18 14:33:30|13724.6|13664.6|13722.8|13662.8|13724.6|13664.6|13722.8|13662.8|0
1629297380000|2021-08-18 14:36:20|13721.1|13681.1|13737.8|13677.8|13747.1|13687.1|13721.1|13677.8|3
1629297420000|2021-08-18 14:37:00|13740.3|13680.3|13740.3|13680.3|13740.3|13680.3|13740.3|13680.3|0
1629297440000|2021-08-18 14:37:20|13740.9|13680.9|13740.9|13680.9|13740.9|13680.9|13740.9|13680.9|0
1629297470000|2021-08-18 14:37:50|||||||||1
1629297650000|2021-08-18 14:40:50|13740.3|13680.3|13740.9|13680.9|13740.9|13680.9|13740.3|13680.3|25
1629297670000|2021-08-18 14:41:10|13741|13681|13741|13681|13741|13681|13741|13681|0
1629297700000|2021-08-18 14:41:40|13742.8|13682.8|13742.8|13682.8|13742.8|13682.8|13742.8|13682.8|0
1629297710000|2021-08-18 14:41:50|13740.3|13680.3|13740.3|13680.3|13740.3|13680.3|13740.3|13680.3|0
1629297770000|2021-08-18 14:42:50|13746|13686|13751.6|13691.6|13751.6|13691.6|13746|13686|1
1629297780000|2021-08-18 14:43:00|13753.5|13693.5|13753.5|13693.5|13753.5|13693.5|13753.5|13693.5|0
1629297870000|2021-08-18 14:44:30|13759.2|13699.2|13776|13716|13776|13716|13759.2|13699.2|0
1629297880000|2021-08-18 14:44:40|13769.2|13729.2|13778.5|13738.5|13778.5|13738.5|13769.2|13729.2|0
1629297900000|2021-08-18 14:45:00|13784|13724|13768.5|13708.5|13784|13724|13767.8|13707.8|0
1629297950000|2021-08-18 14:45:50|13767.2|13707.2|13765.3|13705.3|13767.2|13707.2|13765.3|13705.3|0
1629297970000|2021-08-18 14:46:10|13767.3|13707.3|13771|13711|13771|13711|13767.3|13707.3|0
1629298020000|2021-08-18 14:47:00|13771.6|13711.6|13773.5|13713.5|13773.5|13713.5|13771.6|13711.6|0
1629298030000|2021-08-18 14:47:10|13776|13716|13777.8|13717.8|13777.8|13717.8|13776|13716|0
1629298040000|2021-08-18 14:47:20|13776.6|13716.6|13768.5|13708.5|13776.6|13716.6|13768.5|13708.5|0
1629298050000|2021-08-18 14:47:30|13767.8|13707.8|13766|13706|13767.8|13707.8|13766|13706|0
1629298070000|2021-08-18 14:47:50|13775.3|13715.3|13776|13716|13776|13716|13775.3|13715.3|1
1629298080000|2021-08-18 14:48:00|13778.5|13718.5|13778.5|13718.5|13778.5|13718.5|13778.5|13718.5|0
1629298100000|2021-08-18 14:48:20|13782.8|13722.8|13782.8|13722.8|13782.8|13722.8|13782.8|13722.8|0
1629298110000|2021-08-18 14:48:30|13781.6|13721.6|13776.6|13716.6|13784.1|13724.1|13773.5|13713.5|2
1629298130000|2021-08-18 14:48:50|13776|13716|13774.1|13714.1|13776|13716|13774.1|13714.1|3
1629298180000|2021-08-18 14:49:40|13776|13716|13776|13716|13776|13716|13776|13716|0
1629298190000|2021-08-18 14:49:50|13778.5|13718.5|13778.5|13718.5|13778.5|13718.5|13778.5|13718.5|0
1629298200000|2021-08-18 14:50:00|13783.6|13723.6|13798.5|13738.5|13798.5|13738.5|13783.6|13723.6|0
1629298210000|2021-08-18 14:50:10|13807.9|13767.9|13807.9|13767.9|13807.9|13767.9|13807.9|13767.9|0
1629298220000|2021-08-18 14:50:20|13801.1|13777.1|13804.9|13780.9|13804.9|13780.9|13801.1|13777.1|1
1629298230000|2021-08-18 14:50:30|13820.9|13760.9|13806|13746|13820.9|13760.9|13806|13746|0
1629298250000|2021-08-18 14:50:50|13800.4|13740.4|13799.7|13739.7|13801|13741|13799.7|13739.7|5
1629298260000|2021-08-18 14:51:00|13797.9|13737.9|13797.9|13737.9|13797.9|13737.9|13797.9|13737.9|1
1629298290000|2021-08-18 14:51:30|13785.3|13745.3|13774.1|13734.1|13785.3|13745.3|13774.1|13734.1|1
1629298450000|2021-08-18 14:54:10|13764.2|13740.2|13780.4|13740.4|13804.1|13744.1|13764.2|13723.7|1
1629298710000|2021-08-18 14:58:30|13784.2|13744.2|13784.2|13744.2|13784.2|13744.2|13784.2|13744.2|0
1629298740000|2021-08-18 14:59:00|13780.4|13740.4|13780.4|13740.4|13780.4|13740.4|13780.4|13740.4|0
1629298810000|2021-08-18 15:00:10|13780.5|13740.5|13780.5|13740.5|13780.5|13740.5|13780.5|13740.5|0
1629299110000|2021-08-18 15:05:10|13788.6|13728.6|13788.6|13728.6|13788.6|13728.6|13788.6|13728.6|1
1629299140000|2021-08-18 15:05:40|13789.8|13729.8|13789.8|13729.8|13789.8|13729.8|13789.8|13729.8|0
1629299150000|2021-08-18 15:05:50|13780.5|13740.5|13780.5|13740.5|13780.5|13740.5|13780.5|13740.5|0
1629299160000|2021-08-18 15:06:00|13769.9|13745.9|13749.8|13689.8|13769.9|13745.9|13749.8|13689.8|5
1629299170000|2021-08-18 15:06:10|13751.1|13691.1|13748|13688|13752.3|13692.3|13748|13688|0
1629299180000|2021-08-18 15:06:20|13753|13693|13720|13696|13753|13696|13720|13688|1
1629299190000|2021-08-18 15:06:30|||||||||2
1629299200000|2021-08-18 15:06:40|13734.8|13674.8|13727.3|13667.3|13734.8|13674.8|13727.3|13667.3|1
1629299250000|2021-08-18 15:07:30|13709.8|13669.8|13709.8|13669.8|13709.8|13669.8|13709.8|13669.8|4
1629299290000|2021-08-18 15:08:10|13708|13668|13708|13668|13708|13668|13708|13668|0
1629299350000|2021-08-18 15:09:10|13738|13678|13729.9|13669.9|13738|13678|13729.9|13669.9|1
1629299530000|2021-08-18 15:12:10|13731.7|13671.7|13731.7|13671.7|13731.7|13671.7|13731.7|13671.7|0
1629299540000|2021-08-18 15:12:20|13727.9|13667.9|13716.7|13656.7|13727.9|13667.9|13716.7|13656.7|0
1629299550000|2021-08-18 15:12:30|13709.2|13649.2|13709.2|13649.2|13709.2|13649.2|13709.2|13649.2|0
1629299570000|2021-08-18 15:12:50|13704.2|13644.2|13704.2|13644.2|13704.2|13644.2|13704.2|13644.2|0
1629299580000|2021-08-18 15:13:00|13701.7|13641.7|13701.1|13641.1|13701.7|13641.7|13701.1|13641.1|0
1629299590000|2021-08-18 15:13:10|13699.2|13639.2|13686.7|13626.7|13699.2|13639.2|13686.7|13626.7|0
1629299640000|2021-08-18 15:14:00|13694.2|13634.2|13694.2|13634.2|13694.2|13634.2|13694.2|13634.2|2
1629299710000|2021-08-18 15:15:10|13694.9|13634.9|13696.7|13636.7|13696.7|13636.7|13694.9|13634.9|0
1629299740000|2021-08-18 15:15:40|13702.4|13662.4|13714.9|13654.9|13714.9|13662.4|13702.4|13654.9|0
1629299750000|2021-08-18 15:15:50|13702.4|13662.4|13702.4|13662.4|13702.4|13662.4|13702.4|13662.4|0
1629299760000|2021-08-18 15:16:00|13701.9|13677.9|13717.3|13657.3|13717.3|13677.9|13701.9|13657.3|1
1629299770000|2021-08-18 15:16:10|13709.2|13649.2|13709.2|13649.2|13709.2|13649.2|13709.2|13649.2|0
1629299890000|2021-08-18 15:18:10|13709.3|13649.3|13709.3|13649.3|13709.3|13649.3|13709.3|13649.3|0
1629299970000|2021-08-18 15:19:30|||||||||15
1629300080000|2021-08-18 15:21:20|||||||||1
1629300250000|2021-08-18 15:24:10|13676.9|13652.9|13676.9|13652.9|13676.9|13652.9|13676.9|13652.9|0
1629300260000|2021-08-18 15:24:20|13681.8|13621.8|13682.4|13622.4|13682.4|13622.4|13681.8|13621.8|0
1629300280000|2021-08-18 15:24:40|13671.1|13631.1|13671.1|13631.1|13671.1|13631.1|13671.1|13631.1|0
1629300300000|2021-08-18 15:25:00|13667.4|13627.4|13667.4|13627.4|13667.4|13627.4|13667.4|13627.4|0
1629300420000|2021-08-18 15:27:00|13681.9|13621.9|13696.8|13636.8|13696.8|13636.8|13681.9|13621.9|0
1629300440000|2021-08-18 15:27:20|13696.2|13636.2|13696.8|13636.8|13696.8|13636.8|13696.2|13636.2|0
1629300580000|2021-08-18 15:29:40|||||||||15
1629300590000|2021-08-18 15:29:50|13698.7|13638.7|13698.7|13638.7|13698.7|13638.7|13698.7|13638.7|3
1629300610000|2021-08-18 15:30:10|13708.7|13648.7|13718.7|13658.7|13718.7|13658.7|13708.7|13648.7|0
1629300620000|2021-08-18 15:30:20|13719.9|13659.9|13723.7|13663.7|13723.7|13663.7|13719.9|13659.9|0
1629300640000|2021-08-18 15:30:40|13724.9|13664.9|13731.2|13671.2|13731.2|13671.2|13724.9|13664.9|0
1629300660000|2021-08-18 15:31:00|13732.4|13672.4|13739.3|13679.3|13739.3|13679.3|13732.4|13672.4|0
1629300810000|2021-08-18 15:33:30|13686.2|13626.2|13688.7|13628.7|13688.7|13628.7|13686.2|13626.2|2
1629300820000|2021-08-18 15:33:40|13690.5|13630.5|13690.5|13630.5|13690.5|13630.5|13690.5|13630.5|0
1629300900000|2021-08-18 15:35:00|13699.5|13639.5|13672.5|13648.5|13726.2|13666.2|13672.5|13639.5|9
1629300910000|2021-08-18 15:35:10|13675.5|13615.5|13666.2|13626.2|13675.5|13626.2|13666.2|13615.5|7
1629300950000|2021-08-18 15:35:50|13713.1|13653.1|13713.1|13653.1|13713.1|13653.1|13713.1|13653.1|2
1629300960000|2021-08-18 15:36:00|13715|13655|13715|13655|13715|13655|13715|13655|0
1629300970000|2021-08-18 15:36:10|13718.7|13658.7|13718.7|13658.7|13718.7|13658.7|13718.7|13658.7|1
1629300980000|2021-08-18 15:36:20|13721.2|13661.2|13721.2|13661.2|13721.2|13661.2|13721.2|13661.2|0
1629300990000|2021-08-18 15:36:30|13720.6|13660.6|13718.7|13658.7|13720.6|13660.6|13718.7|13658.7|0
1629301040000|2021-08-18 15:37:20|||||||||5
1629301100000|2021-08-18 15:38:20|13718.1|13658.1|13710.6|13650.6|13718.1|13658.1|13710.6|13650.6|0
1629301450000|2021-08-18 15:44:10|13711.9|13651.9|13713.7|13653.7|13713.7|13653.7|13711.9|13651.9|0
1629301550000|2021-08-18 15:45:50|13720.6|13660.6|13715.6|13655.6|13720.6|13660.6|13715.6|13655.6|1
1629301560000|2021-08-18 15:46:00|13716.9|13656.9|13719.4|13659.4|13719.4|13659.4|13716.9|13656.9|0
1629301570000|2021-08-18 15:46:10|13721.9|13661.9|13721.9|13661.9|13721.9|13661.9|13721.9|13661.9|0
1629301600000|2021-08-18 15:46:40|13723.7|13663.7|13723.7|13663.7|13723.7|13663.7|13723.7|13663.7|0
1629301720000|2021-08-18 15:48:40|13726.9|13666.9|13736.2|13676.2|13736.2|13676.2|13726.9|13666.9|0
1629301730000|2021-08-18 15:48:50|13736.9|13676.9|13736.9|13676.9|13736.9|13676.9|13736.9|13676.9|0
1629301750000|2021-08-18 15:49:10|13738.7|13678.7|13738.7|13678.7|13738.7|13678.7|13738.7|13678.7|0
1629301760000|2021-08-18 15:49:20|13741.9|13681.9|13743.7|13683.7|13743.7|13683.7|13741.2|13681.2|0
1629301780000|2021-08-18 15:49:40|13741.9|13681.9|13741.9|13681.9|13741.9|13681.9|13741.9|13681.9|0
1629301800000|2021-08-18 15:50:00|13746.3|13686.3|13746.3|13686.3|13746.3|13686.3|13746.3|13686.3|0
1629301830000|2021-08-18 15:50:30|13744.4|13684.4|13748.8|13688.8|13748.8|13688.8|13744.4|13684.4|0
1629301840000|2021-08-18 15:50:40|13746.9|13686.9|13746.9|13686.9|13746.9|13686.9|13746.9|13686.9|0
1629301930000|2021-08-18 15:52:10|13747.5|13687.5|13751.3|13691.3|13751.3|13691.3|13747.5|13687.5|0
1629301950000|2021-08-18 15:52:30|13749.4|13689.4|13749.4|13689.4|13749.4|13689.4|13749.4|13689.4|0
1629302010000|2021-08-18 15:53:30|||||||||1
1629302020000|2021-08-18 15:53:40|13751.3|13691.3|13753.8|13693.8|13753.8|13693.8|13751.3|13691.3|0
1629302050000|2021-08-18 15:54:10|13751.9|13691.9|13751.9|13691.9|13751.9|13691.9|13751.9|13691.9|0
1629302060000|2021-08-18 15:54:20|13746.3|13706.3|13746.3|13706.3|13746.3|13706.3|13746.3|13706.3|0
1629302070000|2021-08-18 15:54:30|13744.4|13704.4|13744.4|13704.4|13744.4|13704.4|13744.4|13704.4|0
1629302130000|2021-08-18 15:55:30|13773.8|13713.8|13758.8|13698.8|13773.8|13713.8|13758.8|13698.8|1
1629302160000|2021-08-18 15:56:00|13756.9|13696.9|13756.9|13696.9|13756.9|13696.9|13756.9|13696.9|0
1629302190000|2021-08-18 15:56:30|13749.4|13709.4|13751.3|13711.3|13751.3|13711.3|13749.4|13709.4|0
1629302200000|2021-08-18 15:56:40|13749.4|13709.4|13749.4|13709.4|13749.4|13709.4|13749.4|13709.4|0
1629302280000|2021-08-18 15:58:00|13750.1|13710.1|13749.4|13709.4|13753.8|13713.8|13749.4|13709.4|0
1629302490000|2021-08-18 16:01:30|13781.9|13741.9|13756.3|13716.3|13781.9|13742.4|13752.5|13706.3|3
1629302500000|2021-08-18 16:01:40|13756.9|13716.9|13758.8|13718.8|13758.8|13718.8|13756.9|13716.9|0
1629302520000|2021-08-18 16:02:00|13776.3|13716.3|13776.3|13716.3|13776.3|13716.3|13776.3|13716.3|1
1629302720000|2021-08-18 16:05:20|13778.2|13718.2|13778.8|13718.8|13778.8|13718.8|13778.2|13718.2|1
1629302730000|2021-08-18 16:05:30|13776.3|13716.3|13776.3|13716.3|13776.3|13716.3|13776.3|13716.3|0
1629302790000|2021-08-18 16:06:30|13755.8|13731.8|13755.8|13731.8|13755.8|13731.8|13755.8|13731.8|0
1629302800000|2021-08-18 16:06:40|13748.3|13724.3|13748.2|13688.2|13761.2|13724.3|13748.2|13688.2|1
1629302820000|2021-08-18 16:07:00|13746.3|13686.3|13746.3|13686.3|13746.3|13686.3|13746.3|13686.3|0
1629302890000|2021-08-18 16:08:10|13744.5|13684.5|13744.5|13684.5|13744.5|13684.5|13744.5|13684.5|2
1629302970000|2021-08-18 16:09:30|13742.6|13702.6|13742.6|13702.6|13742.6|13702.6|13742.6|13702.6|0
1629303020000|2021-08-18 16:10:20|13735.9|13711.9|13739.6|13715.6|13739.6|13715.6|13735.9|13711.9|0
1629303050000|2021-08-18 16:10:50|13740.3|13716.3|13742.1|13718.1|13742.1|13718.1|13740.3|13716.3|0
1629303060000|2021-08-18 16:11:00|13739.6|13715.6|13739.6|13715.6|13739.6|13715.6|13739.6|13715.6|1
1629303130000|2021-08-18 16:12:10|||||||||10
1629303140000|2021-08-18 16:12:20|||||||||20
1629303280000|2021-08-18 16:14:40|13746.4|13706.4|13746.4|13706.4|13746.4|13706.4|13746.4|13706.4|0
1629303300000|2021-08-18 16:15:00|13744.5|13704.5|13744.5|13704.5|13744.5|13704.5|13744.5|13704.5|0
1629303340000|2021-08-18 16:15:40|13744.6|13720.6|13744.6|13720.6|13744.6|13720.6|13744.6|13720.6|1
1629303350000|2021-08-18 16:15:50|||||||||2
1629303360000|2021-08-18 16:16:00|||||||||2
1629303370000|2021-08-18 16:16:10|||||||||2
1629303380000|2021-08-18 16:16:20|||||||||2
1629303390000|2021-08-18 16:16:30|13742|13702|13737|13677|13742|13712.5|13729|13677|1
1629303450000|2021-08-18 16:17:30|13726.4|13686.4|13724.5|13684.5|13735.1|13686.4|13724.5|13675.1|0
1629303490000|2021-08-18 16:18:10|13725.1|13685.1|13725.1|13685.1|13725.1|13685.1|13725.1|13685.1|0
1629303500000|2021-08-18 16:18:20|13724.5|13684.5|13725.1|13685.1|13725.1|13685.1|13724.5|13684.5|0
1629303510000|2021-08-18 16:18:30|13724.5|13684.5|13724.5|13684.5|13725.1|13685.1|13724.5|13684.5|0
1629303520000|2021-08-18 16:18:40|13725.1|13685.1|13725.2|13685.2|13725.2|13685.2|13724.5|13684.5|5
1629303530000|2021-08-18 16:18:50|13724.5|13684.5|13725.2|13685.2|13725.2|13685.2|13724.5|13684.5|0
1629303540000|2021-08-18 16:19:00|13724.5|13684.5|13725.2|13685.2|13725.2|13685.2|13724.5|13684.5|0
1629303550000|2021-08-18 16:19:10|13724.5|13684.5|13725.2|13685.2|13725.2|13685.2|13724.5|13684.5|0
1629303560000|2021-08-18 16:19:20|13724.5|13684.5|13724.5|13684.5|13725.2|13685.2|13724.5|13684.5|0
1629303570000|2021-08-18 16:19:30|13725.2|13685.2|13725.2|13685.2|13725.2|13685.2|13724.5|13684.5|0
1629303580000|2021-08-18 16:19:40|13724.5|13684.5|13725.2|13685.2|13725.2|13685.2|13724.5|13684.5|0
1629303590000|2021-08-18 16:19:50|13724.5|13684.5|13725.2|13685.2|13725.2|13685.2|13724.5|13684.5|0
1629303600000|2021-08-18 16:20:00|13724.5|13684.5|13725.7|13685.7|13737|13685.7|13723.9|13677|0
1629303610000|2021-08-18 16:20:10|13714.7|13690.7|13714.7|13690.7|13722|13690.7|13714.7|13682|0
1629303620000|2021-08-18 16:20:20|13722|13682|13714.7|13690.7|13722|13690.7|13714|13682|0
1629303630000|2021-08-18 16:20:30|13722|13682|13722|13682|13722|13690.7|13714.7|13682|0
1629303640000|2021-08-18 16:20:40|13714.7|13690.7|13714.7|13690.7|13722|13690.7|13714.7|13682|0
1629303650000|2021-08-18 16:20:50|13722|13682|13714.7|13690.7|13722|13690.7|13714.7|13682|0
1629303660000|2021-08-18 16:21:00|13722|13682|13722|13682|13722|13690.7|13714.7|13682|0
1629304030000|2021-08-18 16:27:10|13722.1|13682.1|13722.1|13682.1|13722.1|13682.1|13722.1|13682.1|0
1629304100000|2021-08-18 16:28:20|13714.7|13690.7|13722.1|13682.1|13722.1|13690.7|13714.7|13682.1|0
1629304120000|2021-08-18 16:28:40|||||||||5
1629304200000|2021-08-18 16:30:00|13713.4|13689.4|13716.9|13656.9|13722.1|13689.4|13708.4|13656.9|3
1629304210000|2021-08-18 16:30:10|13694.6|13634.6|13694.6|13634.6|13694.6|13634.6|13694.6|13634.6|0
1629304240000|2021-08-18 16:30:40|||||||||4
1629304250000|2021-08-18 16:30:50|13691.4|13631.4|13683.3|13623.3|13691.4|13631.4|13682.1|13622.1|3
1629304260000|2021-08-18 16:31:00|13685.2|13625.2|13685.2|13625.2|13685.2|13625.2|13685.2|13625.2|4
1629304270000|2021-08-18 16:31:10|13680.2|13620.2|13680.2|13620.2|13680.2|13620.2|13680.2|13620.2|0
1629304330000|2021-08-18 16:32:10|13680.8|13620.8|13682.7|13622.7|13682.7|13622.7|13680.8|13620.8|1
1629304490000|2021-08-18 16:34:50|||||||||10
1629304670000|2021-08-18 16:37:50|||||||||2
1629304920000|2021-08-18 16:42:00|13682.8|13622.8|13682.8|13622.8|13682.8|13622.8|13682.8|13622.8|0
1629304950000|2021-08-18 16:42:30|13681.5|13621.5|13674|13634|13681.5|13634|13674|13621.5|0
1629305060000|2021-08-18 16:44:20|13672.2|13632.2|13672.2|13632.2|13672.2|13632.2|13672.2|13632.2|6
1629305290000|2021-08-18 16:48:10|13680.9|13620.9|13665.3|13625.3|13680.9|13625.9|13665.3|13618.4|5
1629305310000|2021-08-18 16:48:30|13663.4|13623.4|13663.4|13623.4|13663.4|13623.4|13663.4|13623.4|0
1629305340000|2021-08-18 16:49:00|13637.8|13577.8|13637.8|13577.8|13637.8|13577.8|13637.2|13577.2|0
1629305350000|2021-08-18 16:49:10|13637.2|13577.2|13637.2|13577.2|13637.2|13577.2|13637.2|13577.2|0
1629305380000|2021-08-18 16:49:40|13629.7|13589.7|13633.5|13593.5|13633.5|13593.5|13629.7|13589.7|0
1629305450000|2021-08-18 16:50:50|13632.8|13592.8|13634.7|13594.7|13634.7|13594.7|13632.8|13592.8|0
1629305480000|2021-08-18 16:51:20|13637.2|13597.2|13637.2|13597.2|13637.2|13597.2|13637.2|13597.2|0
1629306080000|2021-08-18 17:01:20|13659.1|13599.1|13659.1|13599.1|13659.1|13599.1|13659.1|13599.1|0
1629306160000|2021-08-18 17:02:40|||||||||4
1629306170000|2021-08-18 17:02:50|13658.5|13598.5|13654.7|13594.7|13658.5|13598.5|13654.7|13594.7|0
1629306180000|2021-08-18 17:03:00|||||||||15
1629306190000|2021-08-18 17:03:10|||||||||1
1629306200000|2021-08-18 17:03:20|13654.1|13594.1|13649.1|13589.1|13654.1|13594.1|13649.1|13589.1|0
1629306290000|2021-08-18 17:04:50|13646|13586|13646|13586|13646|13586|13646|13586|0
1629306360000|2021-08-18 17:06:00|||||||||10
1629306400000|2021-08-18 17:06:40|13642.3|13582.3|13642.3|13582.3|13642.3|13582.3|13642.3|13582.3|0
1629306410000|2021-08-18 17:06:50|13631|13591|13635.4|13575.4|13635.4|13591|13631|13575.4|0
1629306420000|2021-08-18 17:07:00|13631.6|13571.6|13608|13584|13631.6|13584|13608|13571.6|0
1629306440000|2021-08-18 17:07:20|13614.7|13574.7|13587.4|13563.4|13614.7|13574.7|13585.5|13560.4|3
1629306450000|2021-08-18 17:07:30|13585.5|13561.5|13571.1|13547.1|13585.5|13561.5|13571.1|13547.1|1
1629306560000|2021-08-18 17:09:20|13563|13539|13533.6|13509.6|13563|13539|13531.1|13507.1|14
1629306570000|2021-08-18 17:09:30|13578.5|13518.5|13571|13511|13579.1|13519.1|13531.1|13507.1|8
1629306590000|2021-08-18 17:09:50|13572.9|13512.9|13577.3|13517.3|13577.3|13517.3|13571|13511|4
1629306600000|2021-08-18 17:10:00|13572.3|13512.3|13572.3|13512.3|13572.3|13512.3|13572.3|13512.3|0
1629306610000|2021-08-18 17:10:10|13569.8|13509.8|13569.8|13509.8|13569.8|13509.8|13569.8|13509.8|0
1629306620000|2021-08-18 17:10:20|13567.3|13507.3|13586.6|13526.6|13586.6|13526.6|13566|13506|7
1629306630000|2021-08-18 17:10:30|13586|13526|13584.1|13524.1|13586|13526|13584.1|13524.1|0
1629306680000|2021-08-18 17:11:20|13581|13521|13567.9|13507.9|13581|13521|13566.6|13506.6|3
1629306690000|2021-08-18 17:11:30|13571.6|13511.6|13566.6|13506.6|13574.1|13514.1|13551.6|13491.6|4
1629306700000|2021-08-18 17:11:40|13561.6|13501.6|13561.6|13501.6|13561.6|13501.6|13561.6|13501.6|0
1629306730000|2021-08-18 17:12:10|13561.7|13501.7|13561.7|13501.7|13561.7|13501.7|13561.7|13501.7|0
1629306770000|2021-08-18 17:12:50|13566.7|13506.7|13564.2|13504.2|13566.7|13506.7|13564.2|13504.2|0
1629306830000|2021-08-18 17:13:50|13559.2|13499.2|13559.2|13499.2|13559.2|13499.2|13559.2|13499.2|0
1629306840000|2021-08-18 17:14:00|13554.2|13494.2|13556.7|13496.7|13556.7|13496.7|13554.2|13494.2|0
1629306850000|2021-08-18 17:14:10|13541.7|13481.7|13561.7|13501.7|13566.7|13506.7|13541.7|13481.7|0
1629306860000|2021-08-18 17:14:20|||||||||1
1629306950000|2021-08-18 17:15:50|13562.3|13502.3|13564.2|13504.2|13564.2|13504.2|13562.3|13502.3|0
1629306960000|2021-08-18 17:16:00|13566.7|13506.7|13566.7|13506.7|13566.7|13506.7|13566.7|13506.7|0
1629306970000|2021-08-18 17:16:10|13571.1|13511.1|13564.2|13504.2|13586|13526|13564.2|13504.2|0
1629307000000|2021-08-18 17:16:40|||||||||1
1629307070000|2021-08-18 17:17:50|13562.9|13502.9|13556|13496|13562.9|13502.9|13556|13496|0
1629307090000|2021-08-18 17:18:10|13556.7|13496.7|13554.2|13494.2|13576|13516|13554.2|13494.2|3
1629307100000|2021-08-18 17:18:20|13556.7|13496.7|13549.2|13489.2|13556.7|13496.7|13546.7|13486.7|0
1629307140000|2021-08-18 17:19:00|||||||||1
1629307190000|2021-08-18 17:19:50|13553|13493|13556.7|13496.7|13564.2|13504.2|13553|13493|0
1629307230000|2021-08-18 17:20:30|13554.8|13494.8|13536.7|13476.7|13554.8|13494.8|13536.7|13476.7|0
1629307240000|2021-08-18 17:20:40|13537.3|13477.3|13536.7|13476.7|13539.2|13479.2|13536.7|13476.7|0
1629307250000|2021-08-18 17:20:50|13529.2|13469.2|13529.2|13469.2|13529.2|13469.2|13529.2|13469.2|0
1629307270000|2021-08-18 17:21:10|||||||||1
1629307410000|2021-08-18 17:23:30|||||||||1
1629307550000|2021-08-18 17:25:50|||||||||1
1629307560000|2021-08-18 17:26:00|13531.1|13471.1|13531.1|13471.1|13531.1|13471.1|13531.1|13471.1|0
1629307610000|2021-08-18 17:26:50|||||||||1
1629307630000|2021-08-18 17:27:10|13534.9|13474.9|13544.2|13484.2|13544.2|13484.2|13534.9|13474.9|0
1629307640000|2021-08-18 17:27:20|13543.6|13483.6|13543.6|13483.6|13543.6|13483.6|13543.6|13483.6|0
1629307650000|2021-08-18 17:27:30|13542.9|13482.9|13539.2|13479.2|13542.9|13482.9|13539.2|13479.2|0
1629307660000|2021-08-18 17:27:40|13541.1|13481.1|13541.1|13481.1|13541.1|13481.1|13541.1|13481.1|0
1629307670000|2021-08-18 17:27:50|13513.6|13453.6|13513.6|13453.6|13513.6|13453.6|13513.6|13453.6|0
1629307690000|2021-08-18 17:28:10|13518.7|13458.7|13541.1|13481.1|13543.6|13483.6|13518.7|13458.7|4
1629307700000|2021-08-18 17:28:20|13538.6|13478.6|13526.1|13466.1|13538.6|13478.6|13523|13463|1
1629307710000|2021-08-18 17:28:30|13524.2|13464.2|13524.2|13464.2|13524.2|13464.2|13524.2|13464.2|0
1629307740000|2021-08-18 17:29:00|13546.7|13486.7|13544.2|13484.2|13546.7|13486.7|13544.2|13484.2|1
1629307750000|2021-08-18 17:29:10|13539.2|13479.2|13539.2|13479.2|13539.2|13479.2|13539.2|13479.2|0
1629307760000|2021-08-18 17:29:20|13536.7|13476.7|13529.2|13469.2|13536.7|13476.7|13529.2|13469.2|0
1629307770000|2021-08-18 17:29:30|13546.7|13486.7|13546.1|13486.1|13546.7|13486.7|13546.1|13486.1|1
1629307780000|2021-08-18 17:29:40|13554.2|13494.2|13554.2|13494.2|13556.7|13496.7|13554.2|13494.2|0
1629307790000|2021-08-18 17:29:50|13536.7|13476.7|13536.7|13476.7|13536.7|13476.7|13536.7|13476.7|0
1629307810000|2021-08-18 17:30:10|13538.6|13478.6|13538.6|13478.6|13538.6|13478.6|13538.6|13478.6|0
1629307840000|2021-08-18 17:30:40|13534.2|13474.2|13534.2|13474.2|13534.2|13474.2|13534.2|13474.2|0
1629307950000|2021-08-18 17:32:30|13531.7|13471.7|13516.7|13456.7|13531.7|13471.7|13516.7|13456.7|0
1629307960000|2021-08-18 17:32:40|13518.6|13458.6|13518.6|13458.6|13518.6|13458.6|13518.6|13458.6|0
1629308050000|2021-08-18 17:34:10|13511.1|13451.1|13511.1|13451.1|13511.1|13451.1|13511.1|13451.1|0
1629308060000|2021-08-18 17:34:20|13518.6|13458.6|13518.6|13458.6|13518.6|13458.6|13518.6|13458.6|0
1629308130000|2021-08-18 17:35:30|13516.7|13456.7|13511.1|13451.1|13516.7|13456.7|13511.1|13451.1|0
1629308370000|2021-08-18 17:39:30|13512.4|13452.4|13512.4|13452.4|13512.4|13452.4|13512.4|13452.4|0
1629308380000|2021-08-18 17:39:40|13514.9|13454.9|13504.3|13444.3|13514.9|13454.9|13503.6|13443.6|0
1629308430000|2021-08-18 17:40:30|13506.1|13446.1|13503.6|13443.6|13506.8|13446.8|13503.6|13443.6|0
1629308460000|2021-08-18 17:41:00|13504.3|13444.3|13503.6|13443.6|13506.1|13446.1|13503.6|13443.6|0
1629308490000|2021-08-18 17:41:30|13506.1|13446.1|13503.6|13443.6|13506.1|13446.1|13503.6|13443.6|0
1629308520000|2021-08-18 17:42:00|13504.9|13444.9|13503.6|13443.6|13506.8|13446.8|13503.6|13443.6|5
1629308540000|2021-08-18 17:42:20|13505.5|13445.5|13505.5|13445.5|13505.5|13445.5|13504.9|13444.9|7
1629308570000|2021-08-18 17:42:50|13519.4|13495.4|13519.4|13495.4|13519.4|13495.4|13519.4|13495.4|2
1629308580000|2021-08-18 17:43:00|13504.9|13444.9|13504.9|13444.9|13505.6|13445.6|13504.9|13444.9|0
1629308590000|2021-08-18 17:43:10|13502.4|13442.4|13502.4|13442.4|13502.4|13442.4|13502.4|13442.4|1
1629308790000|2021-08-18 17:46:30|13500.5|13440.5|13494.9|13434.9|13500.5|13440.5|13494.9|13434.9|0
1629308870000|2021-08-18 17:47:50|13495.6|13435.6|13495.6|13435.6|13495.6|13435.6|13495.6|13435.6|0
1629308900000|2021-08-18 17:48:20|13494.9|13434.9|13494.9|13434.9|13494.9|13434.9|13494.9|13434.9|0
1629308940000|2021-08-18 17:49:00|13498.7|13438.7|13508.1|13448.1|13508.1|13448.1|13498.7|13438.7|0
1629309030000|2021-08-18 17:50:30|||||||||1
1629309130000|2021-08-18 17:52:10|13508.7|13448.7|13511.2|13451.2|13511.2|13451.2|13508.7|13448.7|0
1629309140000|2021-08-18 17:52:20|13511.9|13451.9|13510|13450|13511.9|13451.9|13510|13450|9
1629309150000|2021-08-18 17:52:30|13509.4|13449.4|13509.4|13449.4|13509.4|13449.4|13509.4|13449.4|0
1629309160000|2021-08-18 17:52:40|13510|13450|13510|13450|13510|13450|13510|13450|0
1629309210000|2021-08-18 17:53:30|13509.4|13449.4|13507.5|13447.5|13509.4|13449.4|13507.5|13447.5|3
1629309240000|2021-08-18 17:54:00|13509.4|13449.4|13501.4|13477.4|13509.4|13477.4|13481.4|13448.7|1
1629309250000|2021-08-18 17:54:10|13498.9|13474.9|13506.9|13446.9|13506.9|13477.4|13498.9|13446.9|3
1629309270000|2021-08-18 17:54:30|13486.3|13462.3|13486.3|13462.3|13486.3|13462.3|13486.3|13462.3|0
1629309280000|2021-08-18 17:54:40|13478.9|13454.9|13486.2|13426.2|13486.2|13454.9|13478.9|13426.2|2
1629309340000|2021-08-18 17:55:40|13481.2|13421.2|13481.2|13421.2|13481.2|13421.2|13481.2|13421.2|0
1629309350000|2021-08-18 17:55:50|13471.9|13431.9|13471.9|13431.9|13471.9|13431.9|13471.9|13431.9|0
1629309360000|2021-08-18 17:56:00|13473.7|13433.7|13473.7|13433.7|13473.7|13433.7|13473.7|13433.7|0
1629309410000|2021-08-18 17:56:50|13481.2|13421.2|13481.2|13421.2|13481.2|13421.2|13481.2|13421.2|0
1629309430000|2021-08-18 17:57:10|13468.7|13428.7|13466.9|13426.9|13468.7|13428.7|13466.9|13426.9|0
1629309450000|2021-08-18 17:57:30|13466.2|13426.2|13463.7|13423.7|13466.2|13426.2|13463.7|13423.7|1
1629309460000|2021-08-18 17:57:40|13470.6|13410.6|13470.6|13410.6|13470.6|13410.6|13470.6|13410.6|0
1629309470000|2021-08-18 17:57:50|13460.6|13400.6|13458.7|13398.7|13460.6|13400.6|13458.7|13398.7|0
1629309480000|2021-08-18 17:58:00|13455|13395|13450|13390|13455|13395|13450|13390|0
1629309490000|2021-08-18 17:58:10|13449.4|13389.4|13447.5|13387.5|13449.4|13389.4|13447.5|13387.5|0
1629309500000|2021-08-18 17:58:20|13438.8|13398.8|13447.5|13387.5|13447.5|13398.8|13438.8|13387.5|2
1629309510000|2021-08-18 17:58:30|13436.9|13396.9|13436.9|13396.9|13436.9|13396.9|13436.9|13396.9|0
1629309520000|2021-08-18 17:58:40|13435|13395|13435|13395|13435|13395|13435|13395|0
1629309540000|2021-08-18 17:59:00|||||||||1
1629309550000|2021-08-18 17:59:10|13466.3|13406.3|13466.3|13406.3|13466.3|13406.3|13466.3|13406.3|0
1629309570000|2021-08-18 17:59:30|13464.4|13404.4|13464.4|13404.4|13464.4|13404.4|13464.4|13404.4|0
1629374400000|2021-08-19 12:00:00|13504.5|13464.5|13506.4|13466.4|13512|13466.4|13502|13452|3
1629374410000|2021-08-19 12:00:10|13499.7|13459.7|13482|13422|13499.7|13459.7|13482|13422|9
1629374420000|2021-08-19 12:00:20|||||||||3
1629374450000|2021-08-19 12:00:50|13527|13467|13524.5|13464.5|13527|13467|13524.5|13464.5|10
1629374500000|2021-08-19 12:01:40|13499.8|13439.8|13473.4|13449.4|13499.8|13449.4|13473.4|13439.8|6
1629374510000|2021-08-19 12:01:50|||||||||2
1629374570000|2021-08-19 12:02:50|||||||||5
1629374590000|2021-08-19 12:03:10|13471.5|13447.5|13471.5|13447.5|13471.5|13447.5|13471.5|13447.5|3
1629374610000|2021-08-19 12:03:30|13467.7|13443.7|13467.7|13443.7|13467.7|13443.7|13467.7|13443.7|8
1629374650000|2021-08-19 12:04:10|13491.8|13431.8|13491.8|13431.8|13491.8|13431.8|13491.8|13431.8|1
1629374670000|2021-08-19 12:04:30|13505.1|13445.1|13505.1|13445.1|13505.1|13445.1|13505.1|13445.1|0
1629374770000|2021-08-19 12:06:10|13503.2|13443.2|13503.2|13443.2|13503.2|13443.2|13503.2|13443.2|0
1629374850000|2021-08-19 12:07:30|||||||||5
1629374870000|2021-08-19 12:07:50|13500.7|13440.7|13500.7|13440.7|13500.7|13440.7|13500.7|13440.7|0
1629374920000|2021-08-19 12:08:40|13502.6|13442.6|13503.2|13443.2|13503.2|13443.2|13502.6|13442.6|2
1629374930000|2021-08-19 12:08:50|13503.8|13443.8|13505.7|13445.7|13505.7|13445.7|13503.8|13443.8|0
1629374970000|2021-08-19 12:09:30|13507.6|13447.6|13507.6|13447.6|13507.6|13447.6|13507.6|13447.6|0
1629374990000|2021-08-19 12:09:50|13505.7|13445.7|13505.7|13445.7|13505.7|13445.7|13505.7|13445.7|2
1629375030000|2021-08-19 12:10:30|13503.8|13443.8|13481.3|13441.3|13503.8|13443.8|13481.3|13441.3|0
1629375040000|2021-08-19 12:10:40|13485.1|13445.1|13485.1|13445.1|13485.1|13445.1|13485.1|13445.1|0
1629375100000|2021-08-19 12:11:40|13497.5|13437.5|13497.5|13437.5|13497.5|13437.5|13497.5|13437.5|1
1629375130000|2021-08-19 12:12:10|13495.6|13435.6|13495.6|13435.6|13495.6|13435.6|13495.6|13435.6|0
1629375200000|2021-08-19 12:13:20|13486.1|13426.1|13485.6|13425.6|13486.1|13426.1|13483.1|13423.1|1
1629375280000|2021-08-19 12:14:40|13487.5|13427.5|13487.5|13427.5|13487.5|13427.5|13487.5|13427.5|0
1629375300000|2021-08-19 12:15:00|13495|13435|13495|13435|13495|13435|13495|13435|0
1629375310000|2021-08-19 12:15:10|13494.4|13434.4|13494.4|13434.4|13494.4|13434.4|13494.4|13434.4|0
1629375370000|2021-08-19 12:16:10|13503.2|13443.2|13475|13435|13503.2|13443.2|13475|13435|0
1629375490000|2021-08-19 12:18:10|13472.6|13448.6|13508.2|13448.2|13508.2|13448.6|13472.6|13448.2|0
1629375510000|2021-08-19 12:18:30|13506.3|13446.3|13506.3|13446.3|13506.3|13446.3|13506.3|13446.3|0
1629375540000|2021-08-19 12:19:00|13508.2|13448.2|13508.2|13448.2|13508.2|13448.2|13508.2|13448.2|0
1629375580000|2021-08-19 12:19:40|13492.1|13468.1|13492.1|13468.1|13492.1|13468.1|13492.1|13468.1|0
1629375600000|2021-08-19 12:20:00|13497.7|13473.7|13497.7|13473.7|13497.7|13473.7|13497.7|13473.7|0
1629375670000|2021-08-19 12:21:10|13497.8|13473.8|13497.8|13473.8|13497.8|13473.8|13497.8|13473.8|0
1629375690000|2021-08-19 12:21:30|13490.2|13466.2|13485.3|13461.3|13490.2|13466.2|13485.3|13461.3|1
1629375730000|2021-08-19 12:22:10|13493.3|13453.3|13510.8|13450.8|13510.8|13453.3|13493.3|13448.3|1
1629375740000|2021-08-19 12:22:20|13510.2|13450.2|13508.3|13448.3|13510.2|13450.2|13508.3|13448.3|0
1629375780000|2021-08-19 12:23:00|13508.4|13448.4|13508.4|13448.4|13508.4|13448.4|13508.4|13448.4|0
1629375800000|2021-08-19 12:23:20|13511.5|13451.5|13511.5|13451.5|13511.5|13451.5|13511.5|13451.5|0
1629375840000|2021-08-19 12:24:00|||||||||3
1629375850000|2021-08-19 12:24:10|13514.6|13454.6|13514.6|13454.6|13514.6|13454.6|13514.6|13454.6|3
1629375860000|2021-08-19 12:24:20|13515.2|13455.2|13505.8|13465.8|13515.2|13465.8|13505.8|13455.2|0
1629375900000|2021-08-19 12:25:00|13515.2|13455.2|13515.2|13455.2|13515.2|13455.2|13515.2|13455.2|0
1629376010000|2021-08-19 12:26:50|13524.7|13500.7|13524.7|13500.7|13524.7|13500.7|13524.7|13500.7|6
1629376050000|2021-08-19 12:27:30|||||||||2
1629376060000|2021-08-19 12:27:40|13522.8|13498.8|13522.8|13498.8|13522.8|13498.8|13522.8|13498.8|0
1629376100000|2021-08-19 12:28:20|13527.8|13503.8|13527.8|13503.8|13527.8|13503.8|13527.8|13503.8|0
1629376110000|2021-08-19 12:28:30|13548.7|13524.7|13581.4|13521.4|13581.4|13524.7|13548.7|13518.3|1
1629376120000|2021-08-19 12:28:40|13580.9|13520.9|13580.9|13520.9|13580.9|13520.9|13580.9|13520.9|0
1629376130000|2021-08-19 12:28:50|13582.1|13522.1|13590.8|13530.8|13590.8|13530.8|13575.8|13515.8|0
1629376140000|2021-08-19 12:29:00|13591.4|13531.4|13595.8|13535.8|13595.8|13535.8|13591.4|13531.4|0
1629376150000|2021-08-19 12:29:10|13588.3|13528.3|13593.3|13533.3|13593.3|13533.3|13588.3|13528.3|0
1629376170000|2021-08-19 12:29:30|13595.8|13535.8|13596.4|13536.4|13596.4|13536.4|13595.8|13535.8|0
1629376180000|2021-08-19 12:29:40|13595.8|13535.8|13601.4|13541.4|13601.4|13550.8|13590.8|13530.8|0
1629376190000|2021-08-19 12:29:50|13585.8|13561.8|13596.4|13556.4|13596.4|13569.4|13585.8|13556.4|2
1629376200000|2021-08-19 12:30:00|13598.3|13558.3|13598.3|13558.3|13598.3|13558.3|13598.3|13558.3|0
1629376220000|2021-08-19 12:30:20|13605.3|13545.3|13596.4|13536.4|13605.3|13545.3|13596.4|13536.4|0
1629376230000|2021-08-19 12:30:30|13598.3|13538.3|13598.3|13538.3|13598.3|13538.3|13598.3|13538.3|0
1629376260000|2021-08-19 12:31:00|13575.2|13535.2|13584|13524|13584|13535.2|13575.2|13521.5|1
1629376310000|2021-08-19 12:31:50|13575.8|13515.8|13575.8|13515.8|13575.8|13515.8|13575.8|13515.8|0
1629376320000|2021-08-19 12:32:00|13577.7|13517.7|13578.3|13518.3|13578.3|13518.3|13577.7|13517.7|0
1629376500000|2021-08-19 12:35:00|13577.7|13517.7|13575.8|13515.8|13577.7|13517.7|13575.8|13515.8|0
1629376510000|2021-08-19 12:35:10|13573.3|13513.3|13573.9|13513.9|13573.9|13513.9|13573.3|13513.3|0
1629376600000|2021-08-19 12:36:40|13575.8|13515.8|13575.8|13515.8|13575.8|13515.8|13575.8|13515.8|0
1629376610000|2021-08-19 12:36:50|13578.3|13518.3|13578.3|13518.3|13578.3|13518.3|13578.3|13518.3|0
1629376720000|2021-08-19 12:38:40|13573.3|13513.3|13573.3|13513.3|13573.3|13513.3|13573.3|13513.3|0
1629376730000|2021-08-19 12:38:50|13574.5|13514.5|13578.3|13518.3|13578.3|13518.3|13574.5|13514.5|0
1629376850000|2021-08-19 12:40:50|13573.3|13513.3|13573.3|13513.3|13573.3|13513.3|13573.3|13513.3|0
1629376860000|2021-08-19 12:41:00|13574.5|13514.5|13578.3|13518.3|13578.3|13518.3|13574.5|13514.5|0
1629376980000|2021-08-19 12:43:00|13577.1|13517.1|13578.3|13518.3|13578.3|13518.3|13573.3|13513.3|0
1629377100000|2021-08-19 12:45:00|13573.3|13513.3|13578.3|13518.3|13578.3|13518.3|13573.3|13513.3|0
1629377110000|2021-08-19 12:45:10|13580.2|13520.2|13580.2|13520.2|13580.2|13520.2|13580.2|13520.2|0
1629377170000|2021-08-19 12:46:10|13580.3|13520.3|13580.3|13520.3|13580.3|13520.3|13580.3|13520.3|0
1629377530000|2021-08-19 12:52:10|||||||||5
1629377600000|2021-08-19 12:53:20|||||||||2
1629377630000|2021-08-19 12:53:50|13592.8|13532.8|13592.8|13532.8|13592.8|13532.8|13592.8|13532.8|2
1629377890000|2021-08-19 12:58:10|13589|13529|13589|13529|13589|13529|13589|13529|0
1629377900000|2021-08-19 12:58:20|13601.5|13541.5|13601.5|13541.5|13601.5|13541.5|13601.5|13541.5|0
1629377960000|2021-08-19 12:59:20|13600.9|13540.9|13585.3|13561.3|13600.9|13561.3|13585.3|13540.9|0
1629377970000|2021-08-19 12:59:30|13592.9|13568.9|13592.9|13568.9|13592.9|13568.9|13592.9|13568.9|0
1629378000000|2021-08-19 13:00:00|13600.3|13560.3|13600.3|13560.3|13600.3|13560.3|13600.3|13560.3|0
1629378010000|2021-08-19 13:00:10|13602.2|13562.2|13602.2|13562.2|13602.2|13562.2|13602.2|13562.2|0
1629378030000|2021-08-19 13:00:30|||||||||1
1629378040000|2021-08-19 13:00:40|13627.2|13567.2|13634.7|13574.7|13634.7|13574.7|13627.2|13567.2|4
1629378080000|2021-08-19 13:01:20|13606.5|13546.5|13610.8|13550.8|13610.8|13550.8|13606.5|13546.5|0
1629378090000|2021-08-19 13:01:30|13616.5|13556.5|13616.5|13556.5|13616.5|13556.5|13616.5|13556.5|0
1629378100000|2021-08-19 13:01:40|13614.6|13554.6|13614.6|13554.6|13614.6|13554.6|13614.6|13554.6|0
1629378110000|2021-08-19 13:01:50|13619.6|13559.6|13632.7|13572.7|13634.6|13574.6|13619.6|13559.6|0
1629378120000|2021-08-19 13:02:00|13634.6|13574.6|13616.4|13556.4|13634.6|13574.6|13616.4|13556.4|10
1629378130000|2021-08-19 13:02:10|13614.5|13554.5|13614.5|13554.5|13614.5|13554.5|13614.5|13554.5|0
1629378140000|2021-08-19 13:02:20|13619.5|13559.5|13624.5|13564.5|13624.5|13564.5|13619.5|13559.5|0
1629378150000|2021-08-19 13:02:30|13629.5|13569.5|13637|13577|13637|13577|13629.5|13569.5|0
1629378160000|2021-08-19 13:02:40|13637.6|13577.6|13617|13557|13639.5|13579.5|13617|13557|0
1629378170000|2021-08-19 13:02:50|13615.9|13555.9|13603.4|13543.4|13615.9|13555.9|13603.4|13543.4|0
1629378180000|2021-08-19 13:03:00|13586.4|13526.4|13603.9|13543.9|13603.9|13543.9|13585.8|13525.8|0
1629378340000|2021-08-19 13:05:40|13605.8|13545.8|13605.8|13545.8|13605.8|13545.8|13605.8|13545.8|0
1629378380000|2021-08-19 13:06:20|13609.4|13549.4|13618.3|13558.3|13628.3|13568.3|13609.4|13549.4|0
1629378390000|2021-08-19 13:06:30|13610.8|13550.8|13610.8|13550.8|13610.8|13550.8|13610.8|13550.8|0
1629378450000|2021-08-19 13:07:30|13612.7|13552.7|13610.8|13550.8|13612.7|13552.7|13610.8|13550.8|1
1629378460000|2021-08-19 13:07:40|13608.9|13548.9|13608.9|13548.9|13608.9|13548.9|13608.9|13548.9|0
1629378520000|2021-08-19 13:08:40|13610.1|13550.1|13612|13552|13612|13552|13610.1|13550.1|0
1629378600000|2021-08-19 13:10:00|13612.1|13552.1|13612.1|13552.1|13612.1|13552.1|13612.1|13552.1|0
1629378660000|2021-08-19 13:11:00|13610.3|13550.3|13604.6|13544.6|13610.3|13550.3|13604.6|13544.6|0
1629378670000|2021-08-19 13:11:10|13603.4|13543.4|13601.5|13541.5|13603.4|13543.4|13601.5|13541.5|0
1629378690000|2021-08-19 13:11:30|13599.6|13539.6|13599.6|13539.6|13599.6|13539.6|13599.6|13539.6|0
1629378700000|2021-08-19 13:11:40|13603.4|13543.4|13603.4|13543.4|13603.4|13543.4|13603.4|13543.4|0
1629378720000|2021-08-19 13:12:00|13614.6|13554.6|13614.6|13554.6|13614.6|13554.6|13614.6|13554.6|0
1629378780000|2021-08-19 13:13:00|13607|13547|13603.4|13543.4|13607|13547|13603.4|13543.4|1
1629378790000|2021-08-19 13:13:10|13618.4|13558.4|13618.4|13558.4|13618.4|13558.4|13618.4|13558.4|0
1629378800000|2021-08-19 13:13:20|13623.4|13563.4|13623.4|13583.4|13628.4|13583.4|13623.4|13563.4|0
1629378810000|2021-08-19 13:13:30|13603.4|13543.4|13603.4|13543.4|13603.4|13543.4|13603.4|13543.4|2
1629378820000|2021-08-19 13:13:40|||||||||1
1629378840000|2021-08-19 13:14:00|13605.3|13545.3|13605.3|13545.3|13605.3|13545.3|13605.3|13545.3|5
1629378850000|2021-08-19 13:14:10|13597.5|13573.5|13680.6|13640.6|13680.6|13640.6|13597.5|13573.5|3
1629378860000|2021-08-19 13:14:20|13695.4|13635.4|13702.3|13642.3|13702.3|13642.3|13695.4|13635.4|1
1629378870000|2021-08-19 13:14:30|13697.3|13637.3|13750.4|13690.4|13752.3|13692.3|13697.3|13637.3|14
1629378880000|2021-08-19 13:14:40|13773.2|13713.2|13688|13628|13773.2|13736.6|13676.1|13616.1|2
1629378890000|2021-08-19 13:14:50|13684.2|13624.2|13619.2|13559.2|13684.2|13624.2|13581.1|13521.1|1
1629378900000|2021-08-19 13:15:00|13619.8|13559.8|13594.8|13534.8|13620.4|13560.4|13594.8|13534.8|2
1629378910000|2021-08-19 13:15:10|13595.4|13535.4|13586|13526|13595.4|13535.4|13539.1|13479.1|3
1629378930000|2021-08-19 13:15:30|13584.1|13524.1|13619.8|13559.8|13624.1|13564.1|13584.1|13524.1|2
1629378940000|2021-08-19 13:15:40|13649.8|13589.8|13649.8|13589.8|13649.8|13589.8|13649.8|13589.8|0
1629378960000|2021-08-19 13:16:00|13642.3|13582.3|13634.8|13574.8|13642.3|13582.3|13634.8|13574.8|0
1629378970000|2021-08-19 13:16:10|13629.1|13569.1|13621.6|13561.6|13629.1|13569.1|13621.6|13561.6|0
1629378980000|2021-08-19 13:16:20|13626.6|13566.6|13626.6|13566.6|13626.6|13566.6|13626.6|13566.6|0
1629378990000|2021-08-19 13:16:30|13619.1|13559.1|13619.1|13559.1|13619.1|13559.1|13619.1|13559.1|0
1629379000000|2021-08-19 13:16:40|13617.2|13557.2|13617.2|13557.2|13617.2|13557.2|13617.2|13557.2|0
1629379020000|2021-08-19 13:17:00|13615.4|13555.4|13584.7|13524.7|13615.4|13555.4|13584.7|13524.7|0
1629379040000|2021-08-19 13:17:20|13583.5|13523.5|13581|13521|13583.5|13523.5|13565.9|13505.9|2
1629379050000|2021-08-19 13:17:30|13589.7|13529.7|13589.7|13529.7|13589.7|13529.7|13589.7|13529.7|0
1629379060000|2021-08-19 13:17:40|13590.9|13530.9|13641|13581|13641|13581|13590.9|13530.9|0
1629379080000|2021-08-19 13:18:00|13511|13451|13521.6|13461.6|13524.7|13464.7|13511|13451|7
1629379090000|2021-08-19 13:18:10|13519.1|13459.1|13517.2|13457.2|13519.1|13459.1|13517.2|13457.2|0
1629379100000|2021-08-19 13:18:20|13516|13456|13511|13451|13516|13456|13511|13451|1
1629379110000|2021-08-19 13:18:30|13514.6|13454.6|13521|13461|13522.2|13462.2|13514.6|13454.6|0
1629379120000|2021-08-19 13:18:40|13517.2|13457.2|13517.2|13457.2|13517.2|13457.2|13517.2|13457.2|0
1629379220000|2021-08-19 13:20:20|13520.8|13460.8|13532.2|13472.2|13532.2|13472.2|13520.8|13460.8|0
1629379230000|2021-08-19 13:20:30|13512.2|13452.2|13512.2|13452.2|13512.2|13452.2|13512.2|13452.2|0
1629379240000|2021-08-19 13:20:40|13518.2|13458.2|13537.2|13477.2|13537.2|13477.2|13518.2|13458.2|0
1629379360000|2021-08-19 13:22:40|13524.8|13484.8|13534.7|13474.7|13534.7|13484.8|13513.4|13465.8|0
1629379420000|2021-08-19 13:23:40|13516.6|13456.6|13516.6|13456.6|13516.6|13456.6|13516.6|13456.6|1
1629379430000|2021-08-19 13:23:50|13529.7|13469.7|13529.7|13469.7|13529.7|13469.7|13529.7|13469.7|0
1629379450000|2021-08-19 13:24:10|13527.8|13467.8|13527.8|13467.8|13527.8|13467.8|13527.8|13467.8|0
1629379460000|2021-08-19 13:24:20|13520.6|13460.6|13501|13441|13520.6|13460.6|13501|13441|0
1629379470000|2021-08-19 13:24:30|13501.6|13441.6|13499.7|13439.7|13501.6|13441.6|13499.7|13439.7|0
1629379550000|2021-08-19 13:25:50|13501.5|13441.5|13505.3|13445.3|13505.3|13445.3|13501.5|13441.5|0
1629379640000|2021-08-19 13:27:20|13500.3|13440.3|13500.3|13440.3|13500.3|13440.3|13500.3|13440.3|0
1629379660000|2021-08-19 13:27:40|13499.7|13439.7|13499.7|13439.7|13499.7|13439.7|13499.7|13439.7|0
1629379670000|2021-08-19 13:27:50|13497.2|13437.2|13497.2|13437.2|13497.2|13437.2|13497.2|13437.2|0
1629379740000|2021-08-19 13:29:00|13499.7|13439.7|13499.7|13439.7|13499.7|13439.7|13499.7|13439.7|0
1629379800000|2021-08-19 13:30:00|13499.1|13439.1|13499.1|13439.1|13499.1|13439.1|13499.1|13439.1|7
1629379810000|2021-08-19 13:30:10|13517.8|13457.8|13517.8|13457.8|13517.8|13457.8|13517.8|13457.8|0
1629379840000|2021-08-19 13:30:40|13509.7|13449.7|13509.7|13449.7|13509.7|13449.7|13509.7|13449.7|0
1629379850000|2021-08-19 13:30:50|13510.3|13450.3|13510.3|13450.3|13510.3|13450.3|13510.3|13450.3|0
1629379860000|2021-08-19 13:31:00|13519.7|13459.7|13519.7|13459.7|13519.7|13459.7|13519.7|13459.7|0
1629379970000|2021-08-19 13:32:50|13522.2|13482.2|13522.2|13482.2|13522.2|13482.2|13522.2|13482.2|1
1629380090000|2021-08-19 13:34:50|13516|13492|13516|13492|13521.7|13497.7|13516|13492|0
1629380100000|2021-08-19 13:35:00|13521.7|13497.7|13559.7|13499.7|13559.7|13499.7|13521.7|13482.1|4
1629380130000|2021-08-19 13:35:30|13559.8|13499.8|13559.8|13499.8|13559.8|13499.8|13559.8|13499.8|0
1629380160000|2021-08-19 13:36:00|13569.8|13509.8|13569.8|13509.8|13569.8|13509.8|13569.8|13509.8|0
1629380180000|2021-08-19 13:36:20|13560.4|13520.4|13573.5|13513.5|13573.5|13520.4|13560.4|13513.5|6
1629380230000|2021-08-19 13:37:10|13557.9|13533.9|13565.5|13541.5|13565.5|13541.5|13557.9|13533.9|0
1629380270000|2021-08-19 13:37:50|13574.1|13534.1|13576|13536|13576|13536|13574.1|13534.1|0
1629380330000|2021-08-19 13:38:50|13591|13531|13591|13531|13591|13531|13591|13531|0
1629380340000|2021-08-19 13:39:00|13575.4|13551.4|13583.6|13559.6|13583.6|13559.6|13575.4|13551.4|0
1629380350000|2021-08-19 13:39:10|13585.5|13561.5|13585.5|13561.5|13585.5|13561.5|13585.5|13561.5|0
1629380380000|2021-08-19 13:39:40|13616|13556|13621|13561|13621|13561|13616|13556|0
1629380410000|2021-08-19 13:40:10|13614|13574|13623.5|13583.5|13623.5|13583.5|13611|13571|0
1629380450000|2021-08-19 13:40:50|13635.9|13575.9|13635.9|13575.9|13635.9|13575.9|13635.9|13575.9|0
1629380460000|2021-08-19 13:41:00|13643.5|13583.5|13643.5|13583.5|13643.5|13583.5|13643.5|13583.5|0
1629380470000|2021-08-19 13:41:10|13654.1|13603.5|13658.5|13598.5|13658.5|13603.5|13654.1|13594.1|0
1629380510000|2021-08-19 13:41:50|13663.5|13623.5|13663.5|13623.5|13663.5|13623.5|13663.5|13623.5|0
1629380530000|2021-08-19 13:42:10|13676|13636|13691|13631|13691|13636|13676|13627.2|0
1629380540000|2021-08-19 13:42:20|13674.8|13650.8|13680.5|13656.5|13680.5|13656.5|13674.8|13650.8|0
1629380550000|2021-08-19 13:42:30|13682.4|13658.4|13712.2|13652.2|13712.2|13658.4|13682.4|13646|6
1629380560000|2021-08-19 13:42:40|13716|13656|13718.5|13678.5|13718.5|13678.5|13716|13656|0
1629380580000|2021-08-19 13:43:00|13718|13694|13724.1|13664.1|13731|13694|13715.3|13655.3|1
1629380680000|2021-08-19 13:44:40|13716|13656|13716|13656|13716|13656|13716|13656|0
1629380690000|2021-08-19 13:44:50|13714.8|13654.8|13714.8|13654.8|13714.8|13654.8|13714.8|13654.8|2
1629380700000|2021-08-19 13:45:00|13707.2|13647.2|13707.2|13647.2|13707.2|13647.2|13707.2|13647.2|0
1629380710000|2021-08-19 13:45:10|13702.2|13642.2|13707.2|13647.2|13707.2|13647.2|13702.2|13642.2|0
1629380740000|2021-08-19 13:45:40|13710.9|13650.9|13718.5|13658.5|13718.5|13658.5|13710.9|13650.9|0
1629380750000|2021-08-19 13:45:50|13716|13656|13708.5|13668.5|13717.2|13668.5|13708.5|13656|0
1629380790000|2021-08-19 13:46:30|13656.6|13596.6|13654.1|13594.1|13667.2|13616.8|13654.1|13594.1|3
1629380800000|2021-08-19 13:46:40|13645.3|13585.3|13624.7|13564.7|13645.3|13585.3|13620.3|13560.3|1
1629380820000|2021-08-19 13:47:00|13616.5|13556.5|13596.5|13536.5|13616.5|13556.5|13592.8|13532.8|0
1629380830000|2021-08-19 13:47:10|13593.5|13533.5|13568.5|13508.5|13593.5|13533.5|13568.5|13508.5|0
1629380840000|2021-08-19 13:47:20|13571|13511|13614.6|13554.6|13615.2|13555.2|13571|13511|2
1629380850000|2021-08-19 13:47:30|13597.1|13537.1|13587.2|13527.2|13597.1|13537.1|13586.6|13526.6|3
1629380860000|2021-08-19 13:47:40|13583.4|13523.4|13601.5|13541.5|13601.5|13541.5|13583.4|13523.4|0
1629380870000|2021-08-19 13:47:50|13598.5|13538.5|13566.5|13506.5|13598.5|13538.5|13566.5|13506.5|0
1629380890000|2021-08-19 13:48:10|13568.3|13508.3|13568.9|13508.9|13568.9|13508.9|13568.3|13508.3|0
1629380900000|2021-08-19 13:48:20|13572.1|13512.1|13572.1|13512.1|13572.1|13512.1|13572.1|13512.1|0
1629380910000|2021-08-19 13:48:30|13569.7|13509.7|13564|13504|13569.7|13509.7|13564|13504|0
1629380920000|2021-08-19 13:48:40|13555.3|13495.3|13555.9|13495.9|13555.9|13495.9|13555.3|13495.3|0
1629380930000|2021-08-19 13:48:50|13548.4|13488.4|13574|13514|13591.6|13531.6|13548.4|13488.4|0
1629380940000|2021-08-19 13:49:00|13580|13520|13587.1|13527.1|13602.8|13542.8|13580|13520|0
1629380950000|2021-08-19 13:49:10|13584.1|13524.1|13582.8|13522.8|13592.6|13532.6|13582.1|13522.1|0
1629380970000|2021-08-19 13:49:30|13587.2|13527.2|13587.8|13527.8|13587.8|13527.8|13587.2|13527.2|0
1629380980000|2021-08-19 13:49:40|13591.6|13531.6|13591.6|13531.6|13591.6|13531.6|13591.6|13531.6|0
1629380990000|2021-08-19 13:49:50|13592.8|13532.8|13618.5|13558.5|13618.5|13558.5|13592.8|13532.8|7
1629381000000|2021-08-19 13:50:00|13613.7|13553.7|13597.2|13537.2|13621|13561|13594.1|13534.1|0
1629381010000|2021-08-19 13:50:10|13621|13561|13597.2|13537.2|13621|13561|13597.2|13537.2|0
1629381040000|2021-08-19 13:50:40|13596.6|13536.6|13594.7|13534.7|13596.6|13536.6|13594.7|13534.7|0
1629381050000|2021-08-19 13:50:50|13599.5|13539.5|13604.7|13544.7|13621|13561|13599.5|13539.5|1
1629381060000|2021-08-19 13:51:00|13606.6|13546.6|13606.6|13546.6|13606.6|13546.6|13606.6|13546.6|0
1629381070000|2021-08-19 13:51:10|13605.4|13545.4|13601.6|13541.6|13605.4|13545.4|13601.6|13541.6|0
1629381080000|2021-08-19 13:51:20|13591.6|13531.6|13591.6|13531.6|13591.6|13531.6|13591.6|13531.6|0
1629381100000|2021-08-19 13:51:40|13588.6|13528.6|13579.1|13519.1|13588.6|13528.6|13579.1|13519.1|0
1629381110000|2021-08-19 13:51:50|13578.5|13518.5|13571|13511|13603.5|13543.5|13571|13511|0
1629381120000|2021-08-19 13:52:00|13569.1|13509.1|13596.6|13536.6|13596.6|13536.6|13569.1|13509.1|0
1629381140000|2021-08-19 13:52:20|13594.8|13534.8|13596.6|13536.6|13596.6|13546.6|13586|13529.1|0
1629381150000|2021-08-19 13:52:30|13601.6|13541.6|13616.6|13556.6|13616.6|13556.6|13601.6|13541.6|0
1629381180000|2021-08-19 13:53:00|13609.1|13549.1|13604.1|13544.1|13609.1|13549.1|13604.1|13544.1|0
1629381190000|2021-08-19 13:53:10|13609.1|13549.1|13621.6|13561.6|13621.6|13561.6|13609.1|13549.1|0
1629381220000|2021-08-19 13:53:40|13624.6|13564.6|13646.6|13586.6|13646.6|13586.6|13624.6|13564.6|0
1629381230000|2021-08-19 13:53:50|13636.6|13576.6|13631.6|13571.6|13636.6|13576.6|13631.6|13571.6|0
1629381240000|2021-08-19 13:54:00|13628.6|13568.6|13602.2|13542.2|13628.6|13568.6|13602.2|13542.2|0
1629381300000|2021-08-19 13:55:00|13605.8|13545.8|13605.8|13545.8|13605.8|13545.8|13605.8|13545.8|0
1629381310000|2021-08-19 13:55:10|13617.2|13557.2|13617.2|13557.2|13617.2|13557.2|13617.2|13557.2|0
1629381380000|2021-08-19 13:56:20|13615.4|13555.4|13611.6|13551.6|13617.2|13557.2|13611.6|13551.6|0
1629381400000|2021-08-19 13:56:40|13611|13551|13607.7|13547.7|13611|13551|13604.1|13544.1|0
1629381420000|2021-08-19 13:57:00|13617.2|13557.2|13617.2|13557.2|13617.2|13557.2|13617.2|13557.2|0
1629381470000|2021-08-19 13:57:50|13671|13611|13671|13611|13671|13611|13671|13611|2
1629381480000|2021-08-19 13:58:00|||||||||1
1629381500000|2021-08-19 13:58:20|13669.8|13609.8|13646.2|13622.2|13669.8|13622.2|13646.2|13606|0
1629381510000|2021-08-19 13:58:30|13640.5|13616.5|13651.4|13591.4|13651.4|13616.5|13640.5|13591.4|0
1629381520000|2021-08-19 13:58:40|13622.8|13562.8|13620.9|13560.9|13622.8|13562.8|13620.9|13560.9|7
1629381530000|2021-08-19 13:58:50|13619.7|13559.7|13614|13554|13619.7|13559.7|13614|13554|0
1629381750000|2021-08-19 14:02:30|13617.9|13557.9|13617.9|13557.9|13617.9|13557.9|13617.9|13557.9|0
1629381760000|2021-08-19 14:02:40|13619.8|13559.8|13619.8|13559.8|13619.8|13559.8|13619.8|13559.8|0
1629381810000|2021-08-19 14:03:30|13617.9|13557.9|13617.9|13557.9|13617.9|13557.9|13617.9|13557.9|0
1629381920000|2021-08-19 14:05:20|13623.5|13563.5|13624.1|13564.1|13624.1|13564.1|13623.5|13563.5|2
1629381930000|2021-08-19 14:05:30|13626|13566|13626|13566|13626|13566|13626|13566|0
1629382020000|2021-08-19 14:07:00|13628.4|13568.4|13641|13581|13641|13581|13628.4|13568.4|0
1629382040000|2021-08-19 14:07:20|13643.5|13583.5|13688.5|13628.5|13688.5|13628.5|13643.5|13583.5|0
1629382050000|2021-08-19 14:07:30|13678.5|13618.5|13678.5|13618.5|13678.5|13618.5|13678.5|13618.5|0
1629382060000|2021-08-19 14:07:40|13658.5|13613.5|13678.5|13618.5|13678.5|13618.5|13658.5|13613.5|0
1629382140000|2021-08-19 14:09:00|13680.3|13620.3|13688.5|13628.5|13689.8|13629.8|13680.3|13620.3|0
1629382180000|2021-08-19 14:09:40|13684.1|13624.1|13619.7|13559.7|13684.1|13624.1|13619.7|13559.7|3
1629382200000|2021-08-19 14:10:00|13621.6|13561.6|13621.6|13561.6|13621.6|13561.6|13621.6|13561.6|0
1629382210000|2021-08-19 14:10:10|13626.6|13566.6|13623.5|13563.5|13626.6|13566.6|13623.5|13563.5|0
1629382260000|2021-08-19 14:11:00|13622.3|13562.3|13613.5|13553.5|13622.3|13562.3|13613.5|13553.5|0
1629382590000|2021-08-19 14:16:30|13614.1|13554.1|13613.5|13553.5|13614.1|13554.1|13613.5|13553.5|10
1629382650000|2021-08-19 14:17:30|||||||||5
1629382660000|2021-08-19 14:17:40|13614.1|13554.1|13614.1|13554.1|13614.1|13554.1|13614.1|13554.1|0
1629382680000|2021-08-19 14:18:00|13614.7|13554.7|13614.7|13554.7|13614.7|13554.7|13614.7|13554.7|0
1629382700000|2021-08-19 14:18:20|13616|13556|13627.8|13567.8|13627.8|13567.8|13616|13556|0
1629382710000|2021-08-19 14:18:30|13629.7|13569.7|13629.7|13569.7|13629.7|13569.7|13629.7|13569.7|0
1629382720000|2021-08-19 14:18:40|||||||||5
1629382770000|2021-08-19 14:19:30|13619.7|13559.7|13619.7|13559.7|13619.7|13559.7|13619.7|13559.7|0
1629382780000|2021-08-19 14:19:40|13618.5|13558.5|13617.1|13557.1|13618.5|13558.5|13614.7|13554.7|0
1629382790000|2021-08-19 14:19:50|13629.7|13569.7|13629.7|13569.7|13629.7|13569.7|13629.7|13569.7|0
1629382820000|2021-08-19 14:20:20|13630.9|13570.9|13630.9|13570.9|13630.9|13570.9|13630.9|13570.9|0
1629382880000|2021-08-19 14:21:20|13629.7|13569.7|13630.9|13570.9|13630.9|13570.9|13629.7|13569.7|0
1629382920000|2021-08-19 14:22:00|||||||||5
1629382950000|2021-08-19 14:22:30|||||||||5
1629383110000|2021-08-19 14:25:10|13629.1|13569.1|13615.9|13555.9|13629.1|13569.1|13615.9|13555.9|0
1629383120000|2021-08-19 14:25:20|13616.5|13556.5|13616.5|13556.5|13616.5|13556.5|13616.5|13556.5|5
1629383140000|2021-08-19 14:25:40|13614.7|13554.7|13616.5|13556.5|13616.5|13556.5|13612.8|13552.8|0
1629383150000|2021-08-19 14:25:50|13615.3|13555.3|13616.5|13556.5|13616.5|13556.5|13611.5|13551.5|0
1629383160000|2021-08-19 14:26:00|||||||||1
1629383230000|2021-08-19 14:27:10|||||||||1
1629383310000|2021-08-19 14:28:30|||||||||1
1629383370000|2021-08-19 14:29:30|||||||||1
1629383440000|2021-08-19 14:30:40|13620.1|13560.1|13657.9|13597.9|13658.5|13598.5|13620.1|13560.1|1
1629383460000|2021-08-19 14:31:00|13644.5|13584.5|13656.6|13596.6|13656.6|13596.6|13641.6|13581.6|8
1629383470000|2021-08-19 14:31:10|13660.7|13600.7|13678.5|13618.5|13678.5|13618.5|13660.7|13600.7|0
1629383520000|2021-08-19 14:32:00|||||||||1
1629383550000|2021-08-19 14:32:30|13677.9|13617.9|13677.9|13617.9|13677.9|13617.9|13677.9|13617.9|0
1629383570000|2021-08-19 14:32:50|13677.3|13617.3|13677.3|13617.3|13677.3|13617.3|13677.3|13617.3|0
1629383590000|2021-08-19 14:33:10|||||||||1
1629383650000|2021-08-19 14:34:10|||||||||1
1629383680000|2021-08-19 14:34:40|13672.9|13612.9|13672.9|13612.9|13672.9|13612.9|13672.9|13612.9|5
1629383690000|2021-08-19 14:34:50|13677.9|13617.9|13674.8|13614.8|13677.9|13617.9|13674.8|13614.8|0
1629383720000|2021-08-19 14:35:20|||||||||1
1629383730000|2021-08-19 14:35:30|13681.8|13634.8|13672.3|13612.3|13681.8|13634.8|13672.3|13612.3|0
1629383740000|2021-08-19 14:35:40|13661.1|13621.1|13654.8|13614.8|13661.1|13621.1|13654.8|13614.8|0
1629383750000|2021-08-19 14:35:50|13657.3|13617.3|13679.8|13619.8|13679.8|13619.8|13657.3|13609.8|0
1629383760000|2021-08-19 14:36:00|13677.9|13617.9|13677.3|13617.3|13677.9|13617.9|13677.3|13617.3|0
1629383800000|2021-08-19 14:36:40|||||||||1
1629383870000|2021-08-19 14:37:50|||||||||1
1629383940000|2021-08-19 14:39:00|||||||||1
1629384010000|2021-08-19 14:40:10|||||||||1
1629384030000|2021-08-19 14:40:30|13674.8|13614.8|13669.8|13609.8|13674.8|13614.8|13669.8|13609.8|0
1629384040000|2021-08-19 14:40:40|13659.2|13619.2|13657.3|13617.3|13659.2|13619.2|13657.3|13617.3|0
1629384050000|2021-08-19 14:40:50|||||||||1
1629384060000|2021-08-19 14:41:00|13656.7|13616.7|13654.8|13614.8|13656.7|13616.7|13654.8|13614.8|0
1629384070000|2021-08-19 14:41:10|13652.9|13612.9|13652.9|13612.9|13652.9|13612.9|13652.9|13612.9|0
1629384080000|2021-08-19 14:41:20|13677.3|13617.3|13677.3|13617.3|13677.3|13617.3|13677.3|13617.3|0
1629384090000|2021-08-19 14:41:30|||||||||1
1629384150000|2021-08-19 14:42:30|||||||||1
1629384200000|2021-08-19 14:43:20|||||||||1
1629384220000|2021-08-19 14:43:40|||||||||1
1629384290000|2021-08-19 14:44:50|||||||||2
1629384310000|2021-08-19 14:45:10|13677.9|13617.9|13657.9|13597.9|13677.9|13617.9|13657.9|13597.9|0
1629384330000|2021-08-19 14:45:30|13662.9|13602.9|13663.5|13603.5|13663.5|13603.5|13662.3|13602.3|0
1629384340000|2021-08-19 14:45:40|13663|13603|13644.1|13584.1|13663|13603|13637.9|13577.9|0
1629384350000|2021-08-19 14:45:50|13658.5|13598.5|13670.4|13610.4|13670.4|13610.4|13658.5|13598.5|1
1629384360000|2021-08-19 14:46:00|13671|13611|13672.9|13612.9|13672.9|13612.9|13669.2|13609.2|0
1629384370000|2021-08-19 14:46:10|13669.8|13609.8|13664.8|13604.8|13669.8|13609.8|13662.3|13602.3|0
1629384380000|2021-08-19 14:46:20|13664.2|13604.2|13659.8|13599.8|13664.8|13604.8|13659.8|13599.8|0
1629384400000|2021-08-19 14:46:40|13657.3|13597.3|13667.9|13607.9|13667.9|13607.9|13657.3|13597.3|0
1629384410000|2021-08-19 14:46:50|13668.5|13608.5|13674.8|13614.8|13674.8|13614.8|13668.5|13608.5|0
1629384490000|2021-08-19 14:48:10|13671.2|13611.2|13646.7|13586.7|13671.2|13611.2|13646.7|13586.7|0
1629384590000|2021-08-19 14:49:50|13646.1|13586.1|13646.1|13586.1|13646.1|13586.1|13646.1|13586.1|0
1629384760000|2021-08-19 14:52:40|13636.7|13576.7|13636.7|13576.7|13636.7|13576.7|13636.7|13576.7|0
1629384770000|2021-08-19 14:52:50|||||||||1
1629384800000|2021-08-19 14:53:20|||||||||2
1629384810000|2021-08-19 14:53:30|13635.5|13575.5|13632.3|13572.3|13635.5|13575.5|13631.7|13571.7|1
1629384820000|2021-08-19 14:53:40|13631.7|13571.7|13631.7|13571.7|13631.7|13571.7|13631.7|13571.7|0
1629384840000|2021-08-19 14:54:00|13632.3|13572.3|13632.3|13572.3|13632.3|13572.3|13632.3|13572.3|0
1629384850000|2021-08-19 14:54:10|13633.5|13573.5|13637.3|13577.3|13637.3|13577.3|13633.5|13573.5|0
1629384910000|2021-08-19 14:55:10|13639.3|13579.3|13639.3|13579.3|13639.3|13579.3|13639.3|13579.3|0
1629384950000|2021-08-19 14:55:50|13639.9|13579.9|13639.9|13579.9|13639.9|13579.9|13639.9|13579.9|0
1629384960000|2021-08-19 14:56:00|13642.4|13582.4|13642.4|13582.4|13642.4|13582.4|13642.4|13582.4|0
1629384970000|2021-08-19 14:56:10|13641.8|13581.8|13639.9|13579.9|13641.8|13581.8|13639.9|13579.9|0
1629384990000|2021-08-19 14:56:30|13647.6|13587.6|13672.4|13612.4|13672.4|13612.4|13647.6|13587.6|0
1629385000000|2021-08-19 14:56:40|13673|13613|13674.9|13614.9|13674.9|13614.9|13673|13613|0
1629385010000|2021-08-19 14:56:50|13665.5|13625.5|13717.4|13657.4|13717.4|13657.4|13665.5|13625.5|3
1629385020000|2021-08-19 14:57:00|13667.4|13607.4|13652.4|13592.4|13667.4|13607.4|13648|13588|2
1629385030000|2021-08-19 14:57:10|13653.6|13593.6|13656.8|13596.8|13656.8|13596.8|13653.6|13593.6|0
1629385040000|2021-08-19 14:57:20|13649.3|13589.3|13655.5|13595.5|13662.4|13602.4|13648|13588|0
1629385050000|2021-08-19 14:57:30|13657.4|13597.4|13659.9|13599.9|13661.8|13601.8|13647.4|13587.4|0
1629385060000|2021-08-19 14:57:40|13656.9|13596.9|13632.4|13572.4|13656.9|13596.9|13632.4|13572.4|0
1629385070000|2021-08-19 14:57:50|13631.8|13571.8|13628.7|13568.7|13631.8|13571.8|13628.7|13568.7|0
1629385080000|2021-08-19 14:58:00|13629.3|13569.3|13631.8|13571.8|13631.8|13571.8|13629.3|13569.3|0
1629385270000|2021-08-19 15:01:10|13631.2|13571.2|13631.2|13571.2|13631.2|13571.2|13631.2|13571.2|0
1629385290000|2021-08-19 15:01:30|13631.8|13571.8|13631.2|13571.2|13631.8|13571.8|13631.2|13571.2|0
1629385600000|2021-08-19 15:06:40|||||||||1
1629385720000|2021-08-19 15:08:40|13628.7|13568.7|13618.7|13558.7|13628.7|13568.7|13618.7|13558.7|1
1629385950000|2021-08-19 15:12:30|13622.9|13562.9|13636.2|13576.2|13637.4|13577.4|13622.9|13562.9|1
1629385970000|2021-08-19 15:12:50|13621.2|13581.2|13617.4|13577.4|13621.2|13581.2|13616.8|13576.8|0
1629385980000|2021-08-19 15:13:00|13636.2|13576.2|13633.7|13573.7|13638.7|13578.7|13633.7|13573.7|0
1629385990000|2021-08-19 15:13:10|13634.3|13574.3|13633.7|13573.7|13634.3|13574.3|13633.7|13573.7|0
1629386040000|2021-08-19 15:14:00|13621.2|13581.2|13618.7|13578.7|13621.2|13581.2|13618.7|13578.7|0
1629386050000|2021-08-19 15:14:10|13608.2|13584.2|13603.7|13543.7|13617|13584.2|13603.2|13543.7|2
1629386060000|2021-08-19 15:14:20|13603.1|13543.1|13605.5|13545.5|13605.5|13545.5|13601.2|13541.2|1
1629386070000|2021-08-19 15:14:30|13607.9|13547.9|13636.2|13576.2|13636.2|13576.2|13607.9|13547.9|0
1629386080000|2021-08-19 15:14:40|13635.6|13575.6|13633.7|13573.7|13635.6|13575.6|13633.7|13573.7|0
1629386090000|2021-08-19 15:14:50|13632.5|13572.5|13628.7|13568.7|13632.5|13572.5|13628.7|13568.7|0
1629386100000|2021-08-19 15:15:00|13626.2|13566.2|13622.4|13562.4|13626.2|13566.2|13621.2|13561.2|0
1629386370000|2021-08-19 15:19:30|13623|13563|13618.6|13578.6|13624.2|13578.6|13616.7|13562.4|0
1629386440000|2021-08-19 15:20:40|||||||||1
1629386650000|2021-08-19 15:24:10|13618.7|13578.7|13618.7|13578.7|13618.7|13578.7|13618.7|13578.7|0
1629387150000|2021-08-19 15:32:30|||||||||1
1629387410000|2021-08-19 15:36:50|13619.5|13595.5|13620|13580|13622.5|13595.5|13619.5|13580|0
1629387430000|2021-08-19 15:37:10|13631.2|13571.2|13631.2|13571.2|13631.2|13571.2|13631.2|13571.2|0
1629387530000|2021-08-19 15:38:50|13620.6|13580.6|13631.2|13571.2|13631.2|13580.6|13620.6|13571.2|2
1629387540000|2021-08-19 15:39:00|13620.6|13580.6|13633.1|13573.1|13633.1|13580.6|13620.6|13573.1|1
1629387550000|2021-08-19 15:39:10|13631.2|13571.2|13631.2|13571.2|13631.2|13571.2|13631.2|13571.2|0
1629387600000|2021-08-19 15:40:00|13622.4|13582.4|13622.4|13582.4|13622.4|13582.4|13622.4|13582.4|0
1629387610000|2021-08-19 15:40:10|13626.2|13586.2|13626.2|13586.2|13626.2|13586.2|13626.2|13586.2|0
1629387650000|2021-08-19 15:40:50|||||||||1
1629387660000|2021-08-19 15:41:00|13624.3|13584.3|13624.3|13584.3|13624.3|13584.3|13624.3|13584.3|3
1629387710000|2021-08-19 15:41:50|13609.8|13585.8|13594.5|13570.5|13609.8|13585.8|13594.5|13563.1|2
1629387720000|2021-08-19 15:42:00|13605|13565|13620|13560|13620|13565|13605|13560|2
1629387760000|2021-08-19 15:42:40|13621.2|13561.2|13625|13565|13625|13565|13621.2|13561.2|2
1629387780000|2021-08-19 15:43:00|13629.3|13569.3|13629.3|13569.3|13629.3|13569.3|13629.3|13569.3|0
1629387850000|2021-08-19 15:44:10|13629.9|13569.9|13629.9|13569.9|13629.9|13569.9|13629.9|13569.9|0
1629387870000|2021-08-19 15:44:30|13629.3|13569.3|13629.3|13569.3|13629.3|13569.3|13629.3|13569.3|0
1629387900000|2021-08-19 15:45:00|13635|13575|13635|13575|13635|13575|13635|13575|0
1629387980000|2021-08-19 15:46:20|||||||||1
1629387990000|2021-08-19 15:46:30|||||||||3
1629388050000|2021-08-19 15:47:30|13632.5|13572.5|13632.5|13572.5|13632.5|13572.5|13632.5|13572.5|0
1629388120000|2021-08-19 15:48:40|13633.7|13573.7|13634.3|13574.3|13634.3|13574.3|13633.7|13573.7|0
1629388230000|2021-08-19 15:50:30|13631.2|13571.2|13631.2|13571.2|13631.2|13571.2|13631.2|13571.2|0
1629388270000|2021-08-19 15:51:10|13633.8|13573.8|13633.8|13573.8|13633.8|13573.8|13633.8|13573.8|0
1629388400000|2021-08-19 15:53:20|13636.1|13576.1|13641.9|13581.9|13641.9|13581.9|13636.1|13576.1|0
1629388490000|2021-08-19 15:54:50|13631.9|13571.9|13631.9|13571.9|13631.9|13571.9|13631.9|13571.9|0
1629388520000|2021-08-19 15:55:20|13633.6|13573.6|13641.1|13581.1|13641.1|13581.1|13633.6|13573.6|3
1629388560000|2021-08-19 15:56:00|13641.2|13581.2|13641.2|13581.2|13641.2|13581.2|13641.2|13581.2|0
1629388570000|2021-08-19 15:56:10|||||||||2
1629388590000|2021-08-19 15:56:30|13641.7|13581.7|13639.8|13579.8|13641.7|13581.7|13639.8|13579.8|2
1629388600000|2021-08-19 15:56:40|||||||||1
1629388660000|2021-08-19 15:57:40|13641.2|13581.2|13659.3|13599.3|13684.8|13624.8|13625.5|13581.2|42
1629388680000|2021-08-19 15:58:00|13657.3|13597.3|13669.8|13609.8|13669.8|13609.8|13657.3|13597.3|0
1629388710000|2021-08-19 15:58:30|13669.9|13609.9|13669.9|13609.9|13669.9|13609.9|13669.9|13609.9|0
1629388750000|2021-08-19 15:59:10|13668.1|13608.1|13673.8|13613.8|13673.8|13613.8|13668.1|13608.1|6
1629388800000|2021-08-19 16:00:00|13672.5|13612.5|13672.5|13612.5|13672.5|13612.5|13672.5|13612.5|1
1629388830000|2021-08-19 16:00:30|13678.1|13618.1|13678.1|13618.1|13678.1|13618.1|13678.1|13618.1|0
1629388900000|2021-08-19 16:01:40|13674.3|13614.3|13642.5|13582.5|13674.3|13614.3|13642.5|13582.5|1
1629388910000|2021-08-19 16:01:50|13640.6|13580.6|13636.8|13576.8|13645|13585|13635|13575|0
1629388920000|2021-08-19 16:02:00|13640.6|13580.6|13607.5|13547.5|13640.6|13580.6|13607.5|13547.5|2
1629388940000|2021-08-19 16:02:20|13610|13550|13632.5|13572.5|13648.1|13588.1|13610|13550|0
1629388950000|2021-08-19 16:02:30|13635|13575|13632.5|13572.5|13635.6|13575.6|13632.5|13572.5|0
1629389090000|2021-08-19 16:04:50|13631.9|13571.9|13630|13570|13631.9|13571.9|13630|13570|0
1629389130000|2021-08-19 16:05:30|13635.6|13575.6|13630|13570|13638.1|13578.1|13630|13570|0
1629389160000|2021-08-19 16:06:00|||||||||1
1629389360000|2021-08-19 16:09:20|13630.6|13570.6|13637.5|13577.5|13637.5|13577.5|13630.6|13570.6|0
1629389370000|2021-08-19 16:09:30|13636.9|13576.9|13636.9|13576.9|13636.9|13576.9|13636.9|13576.9|0
1629389380000|2021-08-19 16:09:40|13635|13575|13632.5|13572.5|13635|13575|13632.5|13572.5|0
1629389480000|2021-08-19 16:11:20|13630.6|13570.6|13630|13570|13630.6|13570.6|13630|13570|1
1629389530000|2021-08-19 16:12:10|13607.5|13567.5|13607.5|13567.5|13607.5|13567.5|13607.5|13567.5|0
1629389540000|2021-08-19 16:12:20|13630|13570|13632.5|13572.5|13632.5|13572.5|13630|13570|1
1629389560000|2021-08-19 16:12:40|13630|13570|13622.5|13562.5|13630|13570|13622.5|13562.5|1
1629389570000|2021-08-19 16:12:50|13628.2|13568.2|13632.5|13572.5|13632.5|13572.5|13628.2|13568.2|1
1629389590000|2021-08-19 16:13:10|13633.8|13573.8|13633.8|13573.8|13633.8|13573.8|13633.8|13573.8|1
1629389610000|2021-08-19 16:13:30|||||||||1
1629389660000|2021-08-19 16:14:20|||||||||1
1629389680000|2021-08-19 16:14:40|13633.2|13573.2|13631.3|13571.3|13633.2|13573.2|13631.3|13571.3|0
1629389690000|2021-08-19 16:14:50|13626.3|13566.3|13631.3|13571.3|13631.3|13571.3|13623.8|13563.8|0
1629389730000|2021-08-19 16:15:30|13630.7|13570.7|13626.3|13566.3|13630.7|13570.7|13626.3|13566.3|0
1629389890000|2021-08-19 16:18:10|13626.4|13566.4|13626.4|13566.4|13626.4|13566.4|13626.4|13566.4|0
1629390030000|2021-08-19 16:20:30|13625.8|13565.8|13623.9|13563.9|13625.8|13565.8|13623.9|13563.9|1
1629390060000|2021-08-19 16:21:00|13540.8|13480.8|13576.5|13536.5|13577.1|13544.5|13540.8|13480.8|10
1629390070000|2021-08-19 16:21:10|13579|13539|13579|13539|13579|13539|13579|13539|0
1629390180000|2021-08-19 16:23:00|13570.4|13546.4|13568.5|13544.5|13579|13546.4|13568.5|13537.1|0
1629390190000|2021-08-19 16:23:10|13552.1|13492.1|13564|13504|13564|13504|13535.2|13475.2|5
1629390200000|2021-08-19 16:23:20|13561.6|13501.6|13544.6|13484.6|13561.6|13501.6|13532.7|13472.7|0
1629390210000|2021-08-19 16:23:30|13545.2|13485.2|13545.2|13485.2|13545.2|13485.2|13545.2|13485.2|0
1629390220000|2021-08-19 16:23:40|13530.2|13470.2|13515.2|13455.2|13530.2|13477.7|13514.6|13455.2|0
1629390240000|2021-08-19 16:24:00|13517.1|13457.1|13517.1|13457.1|13517.1|13457.1|13517.1|13457.1|0
1629390280000|2021-08-19 16:24:40|13516.5|13456.5|13516.5|13456.5|13516.5|13456.5|13516.5|13456.5|0
1629390300000|2021-08-19 16:25:00|13514.6|13454.6|13514.6|13454.6|13514.6|13454.6|13514.6|13454.6|1
1629390310000|2021-08-19 16:25:10|||||||||2
1629390320000|2021-08-19 16:25:20|13512.1|13452.1|13512.1|13452.1|13512.1|13452.1|13512.1|13452.1|1
1629390370000|2021-08-19 16:26:10|||||||||1
1629390380000|2021-08-19 16:26:20|13511.5|13451.5|13509.6|13449.6|13511.5|13451.5|13509.6|13449.6|1
1629390430000|2021-08-19 16:27:10|13507.1|13447.1|13507.1|13447.1|13507.1|13447.1|13507.1|13447.1|1
1629390450000|2021-08-19 16:27:30|13506.5|13446.5|13504.6|13444.6|13506.5|13446.5|13504.6|13444.6|1
1629390520000|2021-08-19 16:28:40|13502.1|13442.1|13502.1|13442.1|13502.1|13442.1|13502.1|13442.1|1
1629390540000|2021-08-19 16:29:00|13500.9|13440.9|13497.1|13437.1|13500.9|13440.9|13497.1|13437.1|1
1629390560000|2021-08-19 16:29:20|13494.6|13434.6|13494|13434|13494.6|13434.6|13494|13434|0
1629390600000|2021-08-19 16:30:00|13495.2|13435.2|13499.6|13439.6|13499.6|13439.6|13494|13434|1
1629390610000|2021-08-19 16:30:10|13502.1|13442.1|13502.1|13442.1|13502.1|13442.1|13502.1|13442.1|2
1629390630000|2021-08-19 16:30:30|13502.7|13442.7|13510.2|13450.2|13510.2|13450.2|13502.7|13442.7|0
1629390670000|2021-08-19 16:31:10|13509|13449|13507.1|13447.1|13509|13449|13507.1|13447.1|0
1629390680000|2021-08-19 16:31:20|13507.7|13447.7|13497.1|13437.1|13507.7|13447.7|13497.1|13437.1|1
1629390700000|2021-08-19 16:31:40|13497.7|13437.7|13491.5|13431.5|13497.7|13437.7|13491.5|13431.5|1
1629390770000|2021-08-19 16:32:50|13490.2|13430.2|13494.6|13434.6|13512.1|13480.1|13490.2|13430.2|3
1629390780000|2021-08-19 16:33:00|13490.8|13430.8|13486.5|13426.5|13490.8|13430.8|13486.5|13426.5|1
1629390790000|2021-08-19 16:33:10|13489|13429|13484.7|13424.7|13489|13429|13484.7|13424.7|0
1629390800000|2021-08-19 16:33:20|13479|13419|13479|13419|13479|13419|13479|13419|0
1629390810000|2021-08-19 16:33:30|13480.2|13420.2|13484|13424|13484|13424|13480.2|13420.2|0
1629390820000|2021-08-19 16:33:40|13484.6|13424.6|13476.5|13416.5|13484.6|13424.6|13476.5|13416.5|0
1629390980000|2021-08-19 16:36:20|13475.4|13415.4|13471.5|13411.5|13475.4|13415.4|13471.5|13411.5|0
1629391000000|2021-08-19 16:36:40|13472.1|13412.1|13472.1|13412.1|13472.1|13412.1|13472.1|13412.1|0
1629391040000|2021-08-19 16:37:20|||||||||2
1629391170000|2021-08-19 16:39:30|||||||||2
1629391240000|2021-08-19 16:40:40|13472.2|13412.2|13457.1|13433.1|13472.2|13433.1|13457.1|13412.2|0
1629391260000|2021-08-19 16:41:00|13466.7|13442.7|13481.7|13421.7|13481.7|13442.7|13466.7|13421.7|0
1629391270000|2021-08-19 16:41:10|13472.2|13412.2|13472.2|13412.2|13472.2|13412.2|13472.2|13412.2|0
1629391300000|2021-08-19 16:41:40|13474.1|13414.1|13474.1|13414.1|13474.1|13414.1|13474.1|13414.1|0
1629391320000|2021-08-19 16:42:00|13478.8|13418.8|13485.5|13425.5|13485.5|13425.5|13478.8|13418.8|1
1629391330000|2021-08-19 16:42:10|13461.6|13421.6|13461.6|13421.6|13461.6|13421.6|13461.6|13421.6|0
1629391440000|2021-08-19 16:44:00|13511.6|13451.6|13511.6|13451.6|13511.6|13451.6|13511.6|13451.6|1
1629391460000|2021-08-19 16:44:20|13516|13456|13517.9|13457.9|13517.9|13457.9|13516|13456|0
1629391490000|2021-08-19 16:44:50|13510.5|13486.5|13510.5|13486.5|13510.5|13486.5|13510.5|13486.5|0
1629391510000|2021-08-19 16:45:10|13512.4|13488.4|13512.4|13488.4|13512.4|13488.4|13512.4|13488.4|2
1629391520000|2021-08-19 16:45:20|13518.7|13494.7|13520|13496|13520|13496|13518.7|13494.7|4
1629391530000|2021-08-19 16:45:30|13520.6|13496.6|13520|13496|13520.6|13496.6|13520|13496|5
1629391540000|2021-08-19 16:45:40|13570.4|13510.4|13570.4|13510.4|13571|13511|13570.4|13510.4|1
1629391550000|2021-08-19 16:45:50|13575.4|13515.4|13580.4|13520.4|13580.4|13520.4|13575.4|13515.4|0
1629391560000|2021-08-19 16:46:00|13581|13521|13582.9|13522.9|13582.9|13522.9|13581|13521|0
1629391570000|2021-08-19 16:46:10|13582.3|13522.3|13581.1|13521.1|13582.3|13522.3|13581.1|13521.1|0
1629391580000|2021-08-19 16:46:20|13581.7|13521.7|13583.6|13523.6|13583.6|13523.6|13581.7|13521.7|0
1629391590000|2021-08-19 16:46:30|13584.2|13524.2|13586.1|13526.1|13586.1|13526.1|13584.2|13524.2|0
1629391640000|2021-08-19 16:47:20|13582|13522|13567.9|13507.9|13582|13522|13564.8|13504.8|0
1629391650000|2021-08-19 16:47:30|13569.8|13509.8|13569.8|13509.8|13569.8|13509.8|13569.8|13509.8|0
1629391710000|2021-08-19 16:48:30|13569.2|13509.2|13567.3|13507.3|13569.2|13509.2|13567.3|13507.3|0
1629391720000|2021-08-19 16:48:40|13569.8|13509.8|13569.8|13509.8|13569.8|13509.8|13569.8|13509.8|0
1629391730000|2021-08-19 16:48:50|13570.4|13510.4|13570.4|13510.4|13570.4|13510.4|13570.4|13510.4|0
1629391850000|2021-08-19 16:50:50|||||||||2
1629391860000|2021-08-19 16:51:00|13573.4|13513.4|13582.9|13522.9|13582.9|13522.9|13573.4|13513.4|0
1629391900000|2021-08-19 16:51:40|13581.7|13521.7|13579.8|13519.8|13581.7|13521.7|13579.8|13519.8|0
1629391930000|2021-08-19 16:52:10|||||||||1
1629391970000|2021-08-19 16:52:50|13582.2|13522.2|13589.8|13529.8|13589.8|13529.8|13582.2|13522.2|0
1629391980000|2021-08-19 16:53:00|||||||||2
1629391990000|2021-08-19 16:53:10|13574.8|13534.8|13573.5|13533.5|13584.1|13534.8|13571|13524.1|3
1629392080000|2021-08-19 16:54:40|13553.6|13529.6|13582.9|13522.9|13582.9|13529.6|13553.6|13513.4|1
1629392130000|2021-08-19 16:55:30|13575.3|13515.3|13573.5|13513.5|13575.3|13515.3|13573.5|13513.5|1
1629392150000|2021-08-19 16:55:50|13572.9|13512.9|13572.9|13512.9|13572.9|13512.9|13572.9|13512.9|0
1629392160000|2021-08-19 16:56:00|13571|13511|13571|13511|13571|13511|13571|13511|0
1629392250000|2021-08-19 16:57:30|13567.9|13507.9|13567.9|13507.9|13567.9|13507.9|13567.9|13507.9|0
1629392360000|2021-08-19 16:59:20|13553.5|13493.5|13554.1|13494.1|13554.1|13494.1|13553.5|13493.5|1
1629392370000|2021-08-19 16:59:30|13556|13496|13553.7|13493.7|13556|13496|13553.7|13493.7|0
1629392380000|2021-08-19 16:59:40|13546|13486|13546|13486|13546|13486|13546|13486|0
1629392400000|2021-08-19 17:00:00|13543.5|13483.5|13543.5|13483.5|13543.5|13483.5|13543.5|13483.5|0
1629392520000|2021-08-19 17:02:00|13515.5|13491.5|13523|13483|13523|13491.5|13515.5|13483|1
1629392530000|2021-08-19 17:02:10|13521|13481|13511.9|13487.9|13521|13487.9|13511.9|13481|0
1629392540000|2021-08-19 17:02:20|13515|13491|13573.5|13513.5|13573.5|13519.5|13515|13491|2
1629392550000|2021-08-19 17:02:30|||||||||2
1629392620000|2021-08-19 17:03:40|13573.6|13513.6|13577.2|13517.2|13577.2|13517.2|13573.6|13513.6|0
1629392630000|2021-08-19 17:03:50|13578|13518|13578|13518|13578|13518|13578|13518|0
1629392640000|2021-08-19 17:04:00|13576.6|13516.6|13578.6|13518.6|13579.1|13519.1|13576.6|13516.6|1
1629392690000|2021-08-19 17:04:50|13583|13523|13578.6|13518.6|13583|13523|13578.6|13518.6|0
1629392750000|2021-08-19 17:05:50|13579.2|13519.2|13579.2|13519.2|13579.2|13519.2|13579.2|13519.2|0
1629392810000|2021-08-19 17:06:50|13583|13523|13588.6|13528.6|13588.6|13528.6|13583|13523|0
1629392860000|2021-08-19 17:07:40|13587.4|13527.4|13583|13523|13587.4|13527.4|13583|13523|0
1629392870000|2021-08-19 17:07:50|13583.6|13523.6|13583.6|13523.6|13583.6|13523.6|13583.6|13523.6|0
1629392910000|2021-08-19 17:08:30|13585.5|13525.5|13585.5|13525.5|13585.5|13525.5|13585.5|13525.5|0
1629392950000|2021-08-19 17:09:10|13581.3|13521.3|13566.1|13506.1|13581.3|13521.3|13566.1|13506.1|0
1629392980000|2021-08-19 17:09:40|13569|13509|13576.7|13516.7|13576.7|13516.7|13569|13509|0
1629392990000|2021-08-19 17:09:50|13577.3|13517.3|13579.2|13519.2|13579.2|13519.2|13577.3|13517.3|0
1629393040000|2021-08-19 17:10:40|||||||||1
1629393070000|2021-08-19 17:11:10|13584.2|13524.2|13589.2|13529.2|13589.2|13529.2|13584.2|13524.2|0
1629393100000|2021-08-19 17:11:40|||||||||1
1629393110000|2021-08-19 17:11:50|||||||||2
1629393160000|2021-08-19 17:12:40|13591.1|13531.1|13591.1|13531.1|13591.1|13531.1|13591.1|13531.1|0
1629393180000|2021-08-19 17:13:00|13589.2|13529.2|13589.2|13529.2|13589.2|13529.2|13589.2|13529.2|0
1629393210000|2021-08-19 17:13:30|13591.1|13531.1|13591.1|13531.1|13591.1|13531.1|13591.1|13531.1|0
1629393230000|2021-08-19 17:13:50|13613.6|13553.6|13603|13543|13638|13578|13598.6|13543|2
1629393280000|2021-08-19 17:14:40|13598.8|13538.8|13585.5|13525.5|13598.8|13538.8|13585.5|13525.5|0
1629393330000|2021-08-19 17:15:30|13590.5|13530.5|13590.5|13530.5|13590.5|13530.5|13590.5|13530.5|0
1629393350000|2021-08-19 17:15:50|13588|13528|13588|13528|13588|13528|13588|13528|0
1629393360000|2021-08-19 17:16:00|||||||||1
1629393370000|2021-08-19 17:16:10|||||||||1
1629393410000|2021-08-19 17:16:50|13583|13523|13583|13523|13583|13523|13583|13523|0
1629393480000|2021-08-19 17:18:00|||||||||1
1629393600000|2021-08-19 17:20:00|13580.5|13520.5|13580.5|13520.5|13580.5|13520.5|13580.5|13520.5|0
1629393800000|2021-08-19 17:23:20|13588|13548|13580.5|13520.5|13588|13548|13580.5|13520.5|1
1629393850000|2021-08-19 17:24:10|13579.9|13519.9|13579.9|13519.9|13579.9|13519.9|13579.9|13519.9|1
1629393870000|2021-08-19 17:24:30|13581.9|13521.9|13581.9|13521.9|13581.9|13521.9|13581.9|13521.9|0
1629394000000|2021-08-19 17:26:40|13581.3|13521.3|13576.9|13516.9|13581.3|13521.3|13576.9|13516.9|0
1629394010000|2021-08-19 17:26:50|13581.9|13521.9|13579.4|13519.4|13581.9|13521.9|13576.9|13516.9|1
1629394020000|2021-08-19 17:27:00|13578.8|13518.8|13576.9|13516.9|13578.8|13518.8|13576.9|13516.9|0
1629394060000|2021-08-19 17:27:40|13578.8|13518.8|13578.2|13518.2|13578.8|13518.8|13578.2|13518.2|6
1629394140000|2021-08-19 17:29:00|13583.8|13523.8|13586.3|13526.3|13586.3|13526.3|13583.8|13523.8|1
1629394150000|2021-08-19 17:29:10|13588.2|13528.2|13588.2|13528.2|13588.2|13528.2|13588.2|13528.2|0
1629394170000|2021-08-19 17:29:30|13588.8|13528.8|13588.2|13528.2|13588.8|13528.8|13588.2|13528.2|1
1629394190000|2021-08-19 17:29:50|13588.8|13528.8|13588.8|13528.8|13588.8|13528.8|13588.8|13528.8|2
1629394200000|2021-08-19 17:30:00|||||||||1
1629394280000|2021-08-19 17:31:20|||||||||2
1629394320000|2021-08-19 17:32:00|13590.6|13530.6|13594.4|13534.4|13594.4|13534.4|13590.6|13530.6|0
1629394390000|2021-08-19 17:33:10|13596.3|13536.3|13596.3|13536.3|13596.3|13536.3|13596.3|13536.3|0
1629394420000|2021-08-19 17:33:40|13606.3|13546.3|13606.3|13546.3|13606.3|13546.3|13606.3|13546.3|0
1629394480000|2021-08-19 17:34:40|||||||||1
1629394550000|2021-08-19 17:35:50|13590.7|13566.7|13590.7|13566.7|13590.7|13566.7|13590.7|13566.7|0
1629394560000|2021-08-19 17:36:00|13598.3|13574.3|13622.4|13562.4|13622.4|13576.8|13598.3|13562.4|3
1629394570000|2021-08-19 17:36:10|13633.8|13573.8|13633.8|13573.8|13633.8|13573.8|13633.8|13573.8|0
1629394580000|2021-08-19 17:36:20|13631.3|13571.3|13613.8|13573.8|13631.3|13576.3|13613.8|13571.3|0
1629394590000|2021-08-19 17:36:30|13605.2|13581.2|13651.9|13591.9|13651.9|13601.6|13600.8|13576.8|2
1629394600000|2021-08-19 17:36:40|13656|13596|13671.3|13611.3|13671.3|13611.3|13656|13596|0
1629394620000|2021-08-19 17:37:00|13676.6|13616.6|13688.8|13628.8|13704.4|13644.4|13676.6|13616.6|0
1629394650000|2021-08-19 17:37:30|13690.6|13630.6|13694.4|13634.4|13694.4|13634.4|13690.6|13630.6|0
1629394670000|2021-08-19 17:37:50|13693.2|13633.2|13686.3|13626.3|13693.2|13633.2|13686.3|13626.3|0
1629394680000|2021-08-19 17:38:00|13681.3|13621.3|13666.3|13626.3|13681.3|13626.3|13666.3|13621.3|0
1629394690000|2021-08-19 17:38:10|13657.1|13633.1|13653.3|13629.3|13657.1|13633.1|13653.3|13629.3|0
1629394720000|2021-08-19 17:38:40|13653.9|13629.9|13662.7|13638.7|13662.7|13638.7|13653.9|13629.9|1
1629394730000|2021-08-19 17:38:50|13703.8|13643.8|13713.8|13653.8|13716.3|13656.3|13703.8|13643.8|1
1629394740000|2021-08-19 17:39:00|13713.2|13653.2|13713.2|13653.2|13713.2|13653.2|13713.2|13653.2|0
1629394770000|2021-08-19 17:39:30|13714.4|13654.4|13716.3|13656.3|13716.3|13656.3|13714.4|13654.4|0
1629394810000|2021-08-19 17:40:10|13718.1|13658.1|13723.8|13663.8|13723.8|13663.8|13718.1|13658.1|0
1629394840000|2021-08-19 17:40:40|13698.2|13638.2|13698.2|13638.2|13698.2|13638.2|13698.2|13638.2|1
1629394900000|2021-08-19 17:41:40|13696.5|13636.5|13690.7|13630.7|13696.5|13636.5|13690.7|13630.7|0
1629394920000|2021-08-19 17:42:00|13700.7|13640.7|13698.8|13638.8|13700.7|13640.7|13698.8|13638.8|9
1629394930000|2021-08-19 17:42:10|13701.3|13641.3|13701.3|13641.3|13701.3|13641.3|13701.3|13641.3|0
1629394980000|2021-08-19 17:43:00|13713.8|13653.8|13716.3|13656.3|13716.3|13656.3|13713.8|13653.8|0
1629395010000|2021-08-19 17:43:30|13713.8|13653.8|13713.8|13653.8|13713.8|13653.8|13713.8|13653.8|0
1629395070000|2021-08-19 17:44:30|13723.8|13663.8|13723.2|13663.2|13723.8|13663.8|13723.2|13663.2|0
1629395090000|2021-08-19 17:44:50|13725.7|13665.7|13725.7|13665.7|13725.7|13665.7|13725.7|13665.7|0
1629395110000|2021-08-19 17:45:10|13726.9|13666.9|13730.7|13670.7|13730.7|13670.7|13726.9|13666.9|0
1629395130000|2021-08-19 17:45:30|13725.7|13665.7|13725.7|13665.7|13725.7|13665.7|13725.7|13665.7|0
1629395140000|2021-08-19 17:45:40|13725.8|13665.8|13725.8|13665.8|13725.8|13665.8|13725.8|13665.8|0
1629395150000|2021-08-19 17:45:50|13719.2|13659.2|13698.3|13638.3|13719.2|13659.2|13698.3|13638.3|0
1629395160000|2021-08-19 17:46:00|13702.4|13642.4|13715.2|13655.2|13715.8|13655.8|13702.4|13642.4|0
1629395170000|2021-08-19 17:46:10|13713.3|13653.3|13708.3|13648.3|13713.3|13653.3|13708.3|13648.3|0
1629395200000|2021-08-19 17:46:40|13708.8|13648.8|13710.8|13650.8|13710.8|13650.8|13708.8|13648.8|0
1629395210000|2021-08-19 17:46:50|13708.4|13648.4|13700.8|13640.8|13708.4|13648.4|13700.8|13640.8|0
1629395220000|2021-08-19 17:47:00|13692.5|13652.5|13692.5|13652.5|13692.5|13652.5|13692.5|13652.5|0
1629395230000|2021-08-19 17:47:10|13706.5|13646.5|13710.8|13650.8|13710.8|13650.8|13703.1|13643.1|0
1629395280000|2021-08-19 17:48:00|13700.8|13640.8|13700.8|13640.8|13700.8|13640.8|13700.8|13640.8|0
1629395290000|2021-08-19 17:48:10|13700.2|13640.2|13700.8|13640.8|13700.8|13640.8|13698.3|13638.3|0
1629395300000|2021-08-19 17:48:20|13693.1|13653.1|13700.8|13660.8|13700.8|13660.8|13693.1|13653.1|0
1629395310000|2021-08-19 17:48:30||13640.8||13640.8||13640.8||13640.8|0
1629395380000|2021-08-19 17:49:40|13688.4|13648.4|13680.8|13640.8|13688.4|13648.4|13680.8|13640.8|0
1629395400000|2021-08-19 17:50:00|13675.3|13651.3|13713.3|13653.3|13725.8|13685.8|13675.3|13651.3|2
1629395430000|2021-08-19 17:50:30|13715.6|13655.6|13730.8|13670.8|13730.8|13670.8|13715.6|13655.6|0
1629395440000|2021-08-19 17:50:40|13729.6|13669.6|13725.8|13665.8|13729.6|13669.6|13725.8|13665.8|0
1629395450000|2021-08-19 17:50:50|13726.4|13666.4|13724.5|13664.5|13726.4|13666.4|13724.5|13664.5|2
1629395460000|2021-08-19 17:51:00|13725|13665|13727|13667|13727|13667|13725|13665|0
1629395470000|2021-08-19 17:51:10|13722|13682|13722|13682|13722|13682|13722|13682|0
1629395480000|2021-08-19 17:51:20|13704.5|13644.5|13704.5|13644.5|13704.5|13644.5|13704.5|13644.5|2
1629395510000|2021-08-19 17:51:50|13700.3|13640.3|13685.1|13625.1|13700.3|13640.3|13685.1|13625.1|0
1629395540000|2021-08-19 17:52:20|13685.6|13625.6|13687.6|13627.6|13687.6|13627.6|13685.6|13625.6|0
1629395550000|2021-08-19 17:52:30|13682.6|13642.6|13682.6|13642.6|13682.6|13642.6|13682.6|13642.6|0
1629395560000|2021-08-19 17:52:40|13679.6|13655.6|13699.9|13639.9|13699.9|13655.6|13679.6|13639.9|0
1629395570000|2021-08-19 17:52:50|13709.5|13649.5|13709.5|13649.5|13709.5|13649.5|13709.5|13649.5|1
1629395650000|2021-08-19 17:54:10|13699.6|13675.6|13717|13657|13717|13675.6|13699.6|13649.5|1
1629395660000|2021-08-19 17:54:20|13715.2|13655.2|13693.8|13669.8|13715.2|13669.8|13693.8|13649.5|0
1629395670000|2021-08-19 17:54:30|13699.6|13675.6|13717|13657|13717|13675.6|13699.6|13651.2|1
1629395680000|2021-08-19 17:54:40|13722|13682|13719.5|13659.5|13728.4|13682|13717|13657|0
1629395690000|2021-08-19 17:54:50|||||||||1
1629395700000|2021-08-19 17:55:00|13720.1|13660.1|13722|13662|13722|13662|13720.1|13660.1|0
1629395780000|2021-08-19 17:56:20|13723.2|13663.2|13727|13667|13727|13667|13723.2|13663.2|0
1629395790000|2021-08-19 17:56:30|13714.5|13674.5|13714.5|13674.5|13714.5|13674.5|13714.5|13674.5|0
1629395800000|2021-08-19 17:56:40|13707.7|13683.7|13707.7|13683.7|13707.7|13683.7|13707.7|13683.7|0
1629395810000|2021-08-19 17:56:50|13711.5|13687.5|13711.5|13687.5|13711.5|13687.5|13711.5|13687.5|1
1629395820000|2021-08-19 17:57:00|13712.1|13688.1|13714.7|13690.7|13714.7|13690.7|13712.1|13688.1|2
1629395830000|2021-08-19 17:57:10|13709|13685|13709|13685|13709|13685|13709|13685|2
1629395840000|2021-08-19 17:57:20|13692|13632|13692|13632|13692|13632|13692|13632|2
1629395850000|2021-08-19 17:57:30|13694.5|13634.5|13694.5|13634.5|13694.5|13634.5|13694.5|13634.5|0
1629395920000|2021-08-19 17:58:40|13700.2|13640.2|13702|13642|13702|13642|13700.2|13640.2|2
1629395930000|2021-08-19 17:58:50|13709.5|13649.5|13709.5|13649.5|13709.5|13649.5|13709.5|13649.5|2
1629395940000|2021-08-19 17:59:00|13715.2|13655.2|13717|13657|13717|13657|13715.2|13655.2|1
1629395950000|2021-08-19 17:59:10|13707.3|13683.3|13707.3|13683.3|13707.3|13683.3|13707.3|13683.3|0
1629395970000|2021-08-19 17:59:30|13734|13710|13734|13710|13734|13710|13734|13710|0
1629395990000|2021-08-19 17:59:50|||||||||2
1629460800000|2021-08-20 12:00:00|13698.5|13638.5|13696.5|13636.5|13698.5|13638.5|13696|13636|1
1629460810000|2021-08-20 12:00:10|13695.4|13635.4|13695.4|13635.4|13695.4|13635.4|13695.4|13635.4|1
1629460850000|2021-08-20 12:00:50|13696|13636|13696|13636|13696|13636|13696|13636|0
1629460950000|2021-08-20 12:02:30|13696.6|13636.6|13715.4|13655.4|13715.4|13655.4|13696.6|13636.6|0
1629460960000|2021-08-20 12:02:40|13716.6|13656.6|13686.3|13626.3|13720.4|13660.4|13686.3|13626.3|0
1629460970000|2021-08-20 12:02:50|13671.6|13611.6|13673.5|13613.5|13674.6|13625.6|13630.2|13605.7|2
1629460990000|2021-08-20 12:03:10|13679.3|13619.3|13679.3|13619.3|13679.3|13619.3|13679.3|13619.3|0
1629461000000|2021-08-20 12:03:20|13679.9|13619.9|13679.9|13619.9|13679.9|13619.9|13679.9|13619.9|0
1629461020000|2021-08-20 12:03:40|13677.9|13617.9|13677.9|13617.9|13677.9|13617.9|13677.9|13617.9|0
1629461040000|2021-08-20 12:04:00|13669.6|13629.6|13669.6|13629.6|13669.6|13629.6|13669.6|13629.6|0
1629461050000|2021-08-20 12:04:10|13685.1|13645.1|13680.4|13620.4|13685.1|13645.1|13680.4|13620.4|0
1629461100000|2021-08-20 12:05:00|13688.2|13628.2|13682.6|13642.6|13688.2|13642.6|13682.6|13628.2|0
1629461110000|2021-08-20 12:05:10|13692.1|13632.1|13680.4|13620.4|13692.1|13632.1|13680.4|13620.4|0
1629461150000|2021-08-20 12:05:50|13683.2|13643.2|13683.2|13643.2|13683.2|13643.2|13683.2|13643.2|0
1629461160000|2021-08-20 12:06:00|13685.1|13645.1|13670.7|13610.7|13685.1|13645.1|13670.7|13610.7|3
1629461170000|2021-08-20 12:06:10|13670.8|13610.8|13670.8|13610.8|13670.8|13610.8|13670.8|13610.8|0
1629461180000|2021-08-20 12:06:20|13661.9|13621.9|13661.9|13621.9|13661.9|13621.9|13661.9|13621.9|1
1629461190000|2021-08-20 12:06:30|13669.6|13629.6|13669.6|13629.6|13669.6|13629.6|13669.6|13629.6|0
1629461200000|2021-08-20 12:06:40|||||||||1
1629461250000|2021-08-20 12:07:30|13665.2|13625.2|13665.2|13625.2|13665.2|13625.2|13665.2|13625.2|0
1629461260000|2021-08-20 12:07:40|13663.3|13623.3|13663.3|13623.3|13663.3|13623.3|13663.3|13623.3|1
1629461270000|2021-08-20 12:07:50|||||||||1
1629461340000|2021-08-20 12:09:00|13667.7|13627.7|13667.7|13627.7|13667.7|13627.7|13667.7|13627.7|0
1629461350000|2021-08-20 12:09:10|13662.8|13638.8|13663.3|13623.3|13666.6|13642.6|13662.8|13623.3|1
1629461410000|2021-08-20 12:10:10|13634.6|13574.6|13632.1|13572.1|13634.6|13574.6|13632.1|13572.1|1
1629461430000|2021-08-20 12:10:30|13624.9|13584.9|13683.3|13623.3|13683.3|13623.3|13624.9|13584.9|1
1629461440000|2021-08-20 12:10:40|13665.2|13605.2|13665.2|13605.2|13665.2|13605.2|13660.2|13600.2|0
1629461450000|2021-08-20 12:10:50|13664.6|13604.6|13664.6|13604.6|13664.6|13604.6|13660.2|13600.2|0
1629461460000|2021-08-20 12:11:00|13687.1|13627.1|13687.1|13627.1|13687.1|13627.1|13687.1|13627.1|0
1629461470000|2021-08-20 12:11:10|13664.6|13604.6|13655.2|13595.2|13664.6|13604.6|13652.7|13592.7|0
1629461480000|2021-08-20 12:11:20|13651.3|13591.3|13645.2|13585.2|13651.3|13591.3|13635.2|13575.2|0
1629461490000|2021-08-20 12:11:30|13670.2|13610.2|13680.2|13620.2|13680.2|13620.2|13670.2|13610.2|0
1629461500000|2021-08-20 12:11:40|13676.3|13616.3|13637.1|13577.1|13676.3|13616.3|13637.1|13577.1|0
1629461520000|2021-08-20 12:12:00|13637.2|13577.2|13637.2|13577.2|13637.2|13577.2|13637.2|13577.2|0
1629461530000|2021-08-20 12:12:10|13629.2|13605.2|13672.2|13612.2|13672.2|13612.2|13629.2|13605.2|3
1629461540000|2021-08-20 12:12:20|13647.7|13587.7|13647.7|13587.7|13647.7|13587.7|13647.7|13587.7|0
1629461570000|2021-08-20 12:12:50|13652.2|13592.2|13667.7|13607.7|13667.7|13607.7|13652.2|13592.2|0
1629461580000|2021-08-20 12:13:00|13647.7|13587.7|13637.7|13577.7|13647.7|13587.7|13633.3|13573.3|0
1629461650000|2021-08-20 12:14:10|13642.8|13582.8|13670.2|13610.2|13670.2|13610.2|13642.8|13582.8|0
1629461660000|2021-08-20 12:14:20|13650.8|13590.8|13647.7|13587.7|13650.8|13590.8|13643.3|13583.3|2
1629461680000|2021-08-20 12:14:40|13650|13590|13657.7|13597.7|13657.7|13597.7|13650|13590|0
1629461690000|2021-08-20 12:14:50|13658.8|13598.8|13662.7|13602.7|13665.2|13605.2|13658.8|13598.8|0
1629461700000|2021-08-20 12:15:00|13660.2|13600.2|13660.2|13600.2|13660.2|13600.2|13660.2|13600.2|0
1629461930000|2021-08-20 12:18:50|13660.8|13600.8|13662.7|13602.7|13662.7|13602.7|13660.8|13600.8|0
1629461940000|2021-08-20 12:19:00|13665.2|13605.2|13672.2|13612.2|13672.2|13612.2|13665.2|13605.2|0
1629461950000|2021-08-20 12:19:10|13673.3|13613.3|13677.2|13617.2|13677.2|13617.2|13673.3|13613.3|0
1629461970000|2021-08-20 12:19:30|13677.7|13617.7|13679.7|13619.7|13679.7|13619.7|13677.7|13617.7|0
1629462020000|2021-08-20 12:20:20|13682.2|13622.2|13682.2|13622.2|13682.2|13622.2|13682.2|13622.2|0
1629462060000|2021-08-20 12:21:00|13682.7|13622.7|13684.7|13624.7|13684.7|13624.7|13682.7|13622.7|0
1629462150000|2021-08-20 12:22:30|13684.1|13624.1|13682.2|13622.2|13684.1|13624.1|13682.2|13622.2|0
1629462160000|2021-08-20 12:22:40|13680.3|13620.3|13680.3|13620.3|13680.3|13620.3|13680.3|13620.3|0
1629462220000|2021-08-20 12:23:40|13684.7|13624.7|13677.8|13617.8|13684.7|13624.7|13677.8|13617.8|0
1629462400000|2021-08-20 12:26:40|13679.4|13619.4|13687.2|13627.2|13687.2|13627.2|13679.4|13619.4|0
1629462410000|2021-08-20 12:26:50|13679.7|13619.7|13679.7|13619.7|13679.7|13619.7|13679.7|13619.7|0
1629462420000|2021-08-20 12:27:00|13677.8|13617.8|13677.8|13617.8|13677.8|13617.8|13677.8|13617.8|0
1629462560000|2021-08-20 12:29:20|13680.3|13620.3|13675.3|13615.3|13690.3|13630.3|13672.8|13612.8|1
1629462590000|2021-08-20 12:29:50|13695.3|13635.3|13695.3|13635.3|13695.3|13635.3|13695.3|13635.3|0
1629462630000|2021-08-20 12:30:30|13685.8|13625.8|13685.8|13625.8|13685.8|13625.8|13685.8|13625.8|0
1629462640000|2021-08-20 12:30:40|13687.8|13627.8|13687.8|13627.8|13687.8|13627.8|13687.8|13627.8|0
1629462660000|2021-08-20 12:31:00|13697.8|13637.8|13685.8|13625.8|13702.8|13642.8|13685.8|13625.8|0
1629462760000|2021-08-20 12:32:40|||||||||2
1629462770000|2021-08-20 12:32:50|13686.4|13626.4|13694.7|13634.7|13694.7|13634.7|13685.8|13625.8|0
1629462880000|2021-08-20 12:34:40|13664.7|13624.7|13667.2|13607.2|13671.1|13624.7|13664.2|13607.2|0
1629462890000|2021-08-20 12:34:50|13661.7|13637.7|13671.1|13611.1|13671.1|13637.7|13661.7|13611.1|1
1629462900000|2021-08-20 12:35:00|13667.2|13607.2|13667.2|13607.2|13667.2|13607.2|13667.2|13607.2|0
1629463000000|2021-08-20 12:36:40|13665.3|13605.3|13665.3|13605.3|13665.3|13605.3|13665.3|13605.3|0
1629463040000|2021-08-20 12:37:20|13660.3|13620.3|13660.3|13620.3|13660.3|13620.3|13660.3|13620.3|0
1629463090000|2021-08-20 12:38:10|||||||||1
1629463390000|2021-08-20 12:43:10|13666.4|13606.4|13652.8|13592.8|13666.4|13606.4|13652.8|13592.8|2
1629463400000|2021-08-20 12:43:20|13654.5|13594.5|13660.9|13600.9|13660.9|13600.9|13654.5|13594.5|0
1629463410000|2021-08-20 12:43:30|13662.8|13602.8|13647.3|13607.3|13662.8|13607.3|13647.3|13602.8|0
1629463510000|2021-08-20 12:45:10|13652.8|13592.8|13652.8|13592.8|13652.8|13592.8|13652.8|13592.8|0
1629463520000|2021-08-20 12:45:20|13654.8|13594.8|13647.3|13607.3|13654.8|13607.3|13647.3|13594.8|1
1629463570000|2021-08-20 12:46:10|13654.8|13594.8|13637.8|13597.8|13654.8|13597.8|13637.8|13594.8|0
1629463580000|2021-08-20 12:46:20|13647.3|13607.3|13647.3|13607.3|13647.3|13607.3|13647.3|13607.3|0
1629463660000|2021-08-20 12:47:40|13646.7|13606.7|13642.3|13602.3|13646.7|13606.7|13642.3|13602.3|0
1629463680000|2021-08-20 12:48:00|13627.3|13567.3|13627.3|13567.3|13631.7|13571.7|13625.3|13565.3|1
1629463710000|2021-08-20 12:48:30|13629.2|13569.2|13629.2|13569.2|13629.2|13569.2|13629.2|13569.2|0
1629463720000|2021-08-20 12:48:40|13624.2|13564.2|13621.7|13561.7|13624.2|13564.2|13621.7|13561.7|0
1629463950000|2021-08-20 12:52:30|13619.2|13559.2|13616.7|13556.7|13619.2|13559.2|13616.7|13556.7|0
1629463960000|2021-08-20 12:52:40|13618.7|13558.7|13618.7|13558.7|13618.7|13558.7|13618.7|13558.7|0
1629464260000|2021-08-20 12:57:40|13632.8|13572.8|13632.9|13572.9|13632.9|13572.9|13628.4|13568.4|0
1629464270000|2021-08-20 12:57:50|13635.4|13575.4|13635.4|13575.4|13635.4|13575.4|13635.4|13575.4|0
1629464280000|2021-08-20 12:58:00|13632.9|13572.9|13632.9|13572.9|13632.9|13572.9|13632.9|13572.9|0
1629464960000|2021-08-20 13:09:20|13636.8|13576.8|13632.3|13572.3|13636.8|13576.8|13632.3|13572.3|12
1629464980000|2021-08-20 13:09:40|13631.8|13571.8|13632.3|13572.3|13632.3|13572.3|13631.8|13571.8|0
1629464990000|2021-08-20 13:09:50|13622.1|13562.1|13622.1|13562.1|13622.1|13562.1|13622.1|13562.1|2
1629465010000|2021-08-20 13:10:10|13624|13564|13624|13564|13624|13564|13624|13564|2
1629465030000|2021-08-20 13:10:30|13623.5|13563.5|13621.5|13561.5|13623.5|13563.5|13621.5|13561.5|2
1629465040000|2021-08-20 13:10:40|13602.3|13542.3|13602.3|13542.3|13602.3|13542.3|13602.3|13542.3|2
1629465050000|2021-08-20 13:10:50|||||||||5
1629465060000|2021-08-20 13:11:00|13603.7|13543.7|13601.8|13541.8|13603.7|13543.7|13601.2|13541.2|23
1629465120000|2021-08-20 13:12:00|||||||||2
1629465150000|2021-08-20 13:12:30|13596.2|13536.2|13580.4|13520.4|13596.2|13536.2|13580.4|13520.4|0
1629465160000|2021-08-20 13:12:40|13578.7|13518.7|13590.7|13530.7|13590.7|13530.7|13572.4|13512.4|0
1629465190000|2021-08-20 13:13:10|13588.7|13528.7|13588.7|13528.7|13588.7|13528.7|13588.7|13528.7|0
1629465200000|2021-08-20 13:13:20|||||||||1
1629465260000|2021-08-20 13:14:20|13588.2|13528.2|13586.2|13526.2|13588.2|13528.2|13586.2|13526.2|0
1629465350000|2021-08-20 13:15:50|13587.4|13527.4|13593.2|13533.2|13593.2|13533.2|13587.4|13527.4|0
1629465450000|2021-08-20 13:17:30|13592.6|13532.6|13590.1|13530.1|13592.6|13532.6|13590.1|13530.1|0
1629465460000|2021-08-20 13:17:40|13588.2|13528.2|13588.2|13528.2|13588.2|13528.2|13588.2|13528.2|0
1629465490000|2021-08-20 13:18:10|13588.8|13528.8|13590.7|13530.7|13590.7|13530.7|13588.8|13528.8|0
1629465520000|2021-08-20 13:18:40|||||||||1
1629465530000|2021-08-20 13:18:50|13592.6|13532.6|13592.6|13532.6|13592.6|13532.6|13592.6|13532.6|23
1629465560000|2021-08-20 13:19:20|13598.5|13538.5|13598.5|13538.5|13598.5|13538.5|13598.5|13538.5|18
1629465570000|2021-08-20 13:19:30|||||||||2
1629465580000|2021-08-20 13:19:40|13599.6|13539.6|13599.6|13539.6|13599.6|13539.6|13599.6|13539.6|2
1629465590000|2021-08-20 13:19:50|13601.3|13541.3|13597.6|13537.6|13607.6|13547.6|13597.6|13537.6|0
1629465620000|2021-08-20 13:20:20|13605.1|13545.1|13604.6|13544.6|13605.1|13545.1|13604.6|13544.6|0
1629465630000|2021-08-20 13:20:30|13602.6|13542.6|13602.6|13542.6|13602.6|13542.6|13602.6|13542.6|0
1629465660000|2021-08-20 13:21:00|13602.7|13542.7|13595.2|13535.2|13602.7|13542.7|13595.2|13535.2|0
1629465670000|2021-08-20 13:21:10|13595.7|13535.7|13602.7|13542.7|13610.2|13550.2|13595.7|13535.7|0
1629465760000|2021-08-20 13:22:40|13602.1|13542.1|13600.2|13540.2|13602.1|13542.1|13600.2|13540.2|0
1629465780000|2021-08-20 13:23:00|13600.7|13540.7|13602.7|13542.7|13602.7|13542.7|13600.7|13540.7|0
1629465790000|2021-08-20 13:23:10|13600.2|13540.2|13600.2|13540.2|13600.2|13540.2|13600.2|13540.2|0
1629465840000|2021-08-20 13:24:00|13597.1|13537.1|13597.1|13537.1|13597.1|13537.1|13597.1|13537.1|0
1629465850000|2021-08-20 13:24:10|13592.1|13532.1|13587.1|13527.1|13592.1|13532.1|13587.1|13527.1|0
1629465860000|2021-08-20 13:24:20|13597.1|13537.1|13595.2|13535.2|13605.2|13545.2|13592.7|13532.7|0
1629465870000|2021-08-20 13:24:30|13594|13534|13595.2|13535.2|13597.1|13537.1|13590.2|13530.2|0
1629465890000|2021-08-20 13:24:50|13596.8|13536.8|13602.7|13542.7|13602.7|13542.7|13596.8|13536.8|0
1629465900000|2021-08-20 13:25:00|13604.6|13544.6|13604.6|13544.6|13604.6|13544.6|13604.6|13544.6|0
1629465960000|2021-08-20 13:26:00|13598.2|13538.2|13597.7|13537.7|13598.2|13538.2|13597.7|13537.7|3
1629465970000|2021-08-20 13:26:10|13593.2|13533.2|13587.7|13527.7|13593.2|13533.2|13587.7|13527.7|0
1629465990000|2021-08-20 13:26:30|13585.7|13525.7|13585.7|13525.7|13585.7|13525.7|13585.7|13525.7|0
1629466010000|2021-08-20 13:26:50|13600.2|13540.2|13599.6|13539.6|13600.2|13540.2|13599.6|13539.6|1
1629466020000|2021-08-20 13:27:00|13597.7|13537.7|13597.7|13537.7|13597.7|13537.7|13597.7|13537.7|0
1629466060000|2021-08-20 13:27:40|13596|13536|13594.6|13534.6|13596|13536|13594.6|13534.6|2
1629466070000|2021-08-20 13:27:50|13593.5|13533.5|13583.2|13523.2|13593.5|13533.5|13580.2|13520.2|1
1629466080000|2021-08-20 13:28:00|13587.1|13527.1|13586.6|13526.6|13590.2|13530.2|13585.7|13525.7|3
1629466090000|2021-08-20 13:28:10|13583.2|13523.2|13584.1|13524.1|13584.6|13524.6|13580.2|13520.2|1
1629466110000|2021-08-20 13:28:30|13582.1|13522.1|13584.1|13524.1|13584.6|13524.6|13582.1|13522.1|1
1629466120000|2021-08-20 13:28:40|13581.6|13521.6|13582.1|13522.1|13587.1|13527.1|13577.7|13517.7|1
1629466200000|2021-08-20 13:30:00|13584.1|13524.1|13586|13526|13586|13526|13584.1|13524.1|4
1629466250000|2021-08-20 13:30:50|||||||||6
1629466260000|2021-08-20 13:31:00|||||||||6
1629466270000|2021-08-20 13:31:10|||||||||6
1629466280000|2021-08-20 13:31:20|||||||||6
1629466300000|2021-08-20 13:31:40|||||||||6
1629466310000|2021-08-20 13:31:50|||||||||6
1629466320000|2021-08-20 13:32:00|13585.5|13525.5|13585.5|13525.5|13585.5|13525.5|13585.5|13525.5|3
1629466330000|2021-08-20 13:32:10|13587.4|13527.4|13587.4|13527.4|13587.4|13527.4|13587.4|13527.4|16
1629466340000|2021-08-20 13:32:20|13586|13526|13586|13526|13586|13526|13586|13526|0
1629466360000|2021-08-20 13:32:40|||||||||10
1629466380000|2021-08-20 13:33:00|13587.1|13527.1|13591.6|13531.6|13591.6|13531.6|13587.1|13527.1|0
1629466390000|2021-08-20 13:33:10|13593.5|13533.5|13593.5|13533.5|13593.5|13533.5|13593.5|13533.5|4
1629466400000|2021-08-20 13:33:20|||||||||4
1629466420000|2021-08-20 13:33:40|13614.1|13554.1|13612.1|13552.1|13614.1|13554.1|13609.1|13549.1|1
1629466430000|2021-08-20 13:33:50|13610.5|13550.5|13605.5|13545.5|13610.5|13550.5|13605.5|13545.5|1
1629466440000|2021-08-20 13:34:00|13606|13546|13608|13548|13608|13548|13606|13546|0
1629466500000|2021-08-20 13:35:00|13610.5|13550.5|13608|13548|13610.5|13550.5|13608|13548|0
1629466530000|2021-08-20 13:35:30|13607.4|13547.4|13588|13528|13607.4|13547.4|13588|13528|0
1629466540000|2021-08-20 13:35:40|13580.5|13520.5|13560.5|13520.5|13580.5|13528.8|13560.5|13520.5|0
1629466600000|2021-08-20 13:36:40|13565.5|13505.5|13565.5|13505.5|13565.5|13505.5|13565.5|13505.5|0
1629466790000|2021-08-20 13:39:50|13564.9|13504.9|13563|13503|13564.9|13504.9|13563|13503|0
1629466900000|2021-08-20 13:41:40|13551.9|13511.9|13551.9|13511.9|13551.9|13511.9|13551.9|13511.9|0
1629466910000|2021-08-20 13:41:50|13548|13508|13568|13508|13568|13508|13548|13508|2
1629466920000|2021-08-20 13:42:00|13555.5|13515.5|13563|13503|13563|13515.5|13555.5|13503|0
1629466930000|2021-08-20 13:42:10|13550.5|13510.5|13550.5|13510.5|13550.5|13510.5|13550.5|13510.5|0
1629467100000|2021-08-20 13:45:00|13551.6|13511.6|13551.6|13511.6|13551.6|13511.6|13551.6|13511.6|3
1629467120000|2021-08-20 13:45:20|13545.3|13521.3|13567.2|13527.2|13567.2|13532.7|13545.3|13521.3|8
1629467130000|2021-08-20 13:45:30|13568.1|13544.1|13570.6|13546.6|13570.6|13546.6|13568.1|13544.1|7
1629467140000|2021-08-20 13:45:40|13572|13548|13572|13548|13572|13548|13572|13548|0
1629467170000|2021-08-20 13:46:10|13572.5|13548.5|13572.5|13548.5|13572.5|13548.5|13572.5|13548.5|0
1629467180000|2021-08-20 13:46:20|13614.1|13554.1|13614.7|13554.7|13614.7|13554.7|13614.1|13554.1|2
1629467200000|2021-08-20 13:46:40|13619.7|13559.7|13619.1|13559.1|13619.7|13559.7|13619.1|13559.1|2
1629467220000|2021-08-20 13:47:00|13617.2|13557.2|13616.6|13556.6|13617.2|13557.2|13616.6|13556.6|3
1629467250000|2021-08-20 13:47:30|13557.5|13517.5|13557.5|13517.5|13557.5|13517.5|13557.5|13517.5|1
1629467280000|2021-08-20 13:48:00|13616.6|13556.6|13609.1|13549.1|13616.6|13556.6|13599.1|13539.1|1
1629467290000|2021-08-20 13:48:10|13614.1|13554.1|13614.7|13554.7|13614.7|13554.7|13614.1|13554.1|1
1629467310000|2021-08-20 13:48:30|13616.6|13556.6|13611.6|13551.6|13619.1|13559.1|13611.6|13551.6|0
1629467320000|2021-08-20 13:48:40|13611.7|13551.7|13611.7|13551.7|13611.7|13551.7|13611.7|13551.7|2
1629467340000|2021-08-20 13:49:00|13613.6|13553.6|13608.6|13548.6|13613.6|13553.6|13608.6|13548.6|5
1629467370000|2021-08-20 13:49:30|13608|13548|13610.5|13550.5|13610.5|13550.5|13608|13548|0
1629467390000|2021-08-20 13:49:50|13608|13548|13601.7|13541.7|13610.5|13550.5|13599.2|13539.2|5
1629467400000|2021-08-20 13:50:00|13599.2|13539.2|13608|13548|13608|13548|13599.2|13539.2|4
1629467410000|2021-08-20 13:50:10|13610|13550|13608|13548|13611.1|13551.1|13608|13548|5
1629467420000|2021-08-20 13:50:20|13607.5|13547.5|13607.5|13547.5|13607.5|13547.5|13607.5|13547.5|0
1629467430000|2021-08-20 13:50:30|13603|13543|13603.6|13543.6|13606.7|13546.7|13603|13543|0
1629467470000|2021-08-20 13:51:10|13601.7|13541.7|13601.7|13541.7|13601.7|13541.7|13601.7|13541.7|0
1629467480000|2021-08-20 13:51:20|13604.2|13544.2|13607.5|13547.5|13611.4|13551.4|13604.2|13544.2|0
1629467490000|2021-08-20 13:51:30|13610|13550|13607.5|13547.5|13610|13550|13607.5|13547.5|0
1629467500000|2021-08-20 13:51:40|13612.5|13552.5|13612.5|13552.5|13617.5|13557.5|13607.5|13547.5|0
1629467510000|2021-08-20 13:51:50|13608|13548|13606.7|13546.7|13610.5|13550.5|13602.2|13542.2|0
1629467520000|2021-08-20 13:52:00|13608.6|13548.6|13608.6|13548.6|13608.6|13548.6|13608.6|13548.6|0
1629467530000|2021-08-20 13:52:10|13610.6|13550.6|13611.1|13551.1|13611.1|13551.1|13610.6|13550.6|0
1629467600000|2021-08-20 13:53:20|13611.7|13551.7|13621.1|13561.1|13621.1|13561.1|13611.7|13551.7|0
1629467610000|2021-08-20 13:53:30|13606.1|13546.1|13606.1|13546.1|13610.6|13550.6|13606.1|13546.1|0
1629467660000|2021-08-20 13:54:20|13609.4|13549.4|13609.4|13549.4|13609.4|13549.4|13609.4|13549.4|3
1629467690000|2021-08-20 13:54:50|13606.4|13546.4|13606.4|13546.4|13606.4|13546.4|13606.4|13546.4|0
1629467710000|2021-08-20 13:55:10|13609.4|13549.4|13609.4|13549.4|13609.4|13549.4|13609.4|13549.4|0
1629467730000|2021-08-20 13:55:30|||||||||50
1629467740000|2021-08-20 13:55:40|13609.5|13549.5|13609.5|13549.5|13609.5|13549.5|13609.5|13549.5|0
1629467750000|2021-08-20 13:55:50|||||||||5
1629467780000|2021-08-20 13:56:20|||||||||11
1629467820000|2021-08-20 13:57:00|13608.3|13548.3|13606.4|13546.4|13608.3|13548.3|13606.4|13546.4|6
1629467930000|2021-08-20 13:58:50|13609.5|13549.5|13609.5|13549.5|13609.5|13549.5|13609.5|13549.5|0
1629467970000|2021-08-20 13:59:30|13612|13552|13613.1|13553.1|13613.1|13553.1|13612|13552|0
1629467980000|2021-08-20 13:59:40|13617|13557|13617|13557|13617|13557|13613.9|13553.9|0
1629467990000|2021-08-20 13:59:50|13614.5|13554.5|13617|13557|13617|13557|13614.5|13554.5|0
1629468000000|2021-08-20 14:00:00|13619.5|13559.5|13622|13562|13622|13562|13619.5|13559.5|0
1629468010000|2021-08-20 14:00:10|13624.5|13564.5|13627|13567|13627|13567|13624.5|13564.5|0
1629468020000|2021-08-20 14:00:20|13622|13562|13622|13562|13622|13562|13622|13562|0
1629468160000|2021-08-20 14:02:40|13623.1|13563.1|13627|13567|13627|13567|13623.1|13563.1|0
1629468170000|2021-08-20 14:02:50|13629.5|13569.5|13629.5|13569.5|13629.5|13569.5|13629.5|13569.5|0
1629468180000|2021-08-20 14:03:00|13632|13572|13629.5|13569.5|13632|13572|13627|13567|0
1629468190000|2021-08-20 14:03:10|13628.9|13568.9|13627|13567|13628.9|13568.9|13627|13567|0
1629468410000|2021-08-20 14:06:50|13624.8|13564.8|13617|13557|13624.8|13564.8|13617|13557|0
1629468480000|2021-08-20 14:08:00|13614.5|13554.5|13614.5|13554.5|13614.5|13554.5|13614.5|13554.5|4
1629468490000|2021-08-20 14:08:10|13613.9|13553.9|13612|13552|13613.9|13553.9|13612|13552|0
1629468520000|2021-08-20 14:08:40|13625.6|13565.6|13625.6|13565.6|13625.6|13565.6|13625.6|13565.6|0
1629468540000|2021-08-20 14:09:00|13627.6|13567.6|13627.6|13567.6|13627.6|13567.6|13627.6|13567.6|0
1629468660000|2021-08-20 14:11:00|13628.1|13568.1|13630.1|13570.1|13630.1|13570.1|13628.1|13568.1|0
1629468710000|2021-08-20 14:11:50|13620.6|13580.6|13620.6|13580.6|13620.6|13580.6|13620.6|13580.6|0
1629468720000|2021-08-20 14:12:00|13622.6|13582.6|13622.6|13582.6|13622.6|13582.6|13622.6|13582.6|0
1629468730000|2021-08-20 14:12:10|||||||||3
1629468900000|2021-08-20 14:15:00|13652.6|13592.6|13647.6|13587.6|13652.6|13592.6|13647.6|13587.6|3
1629468910000|2021-08-20 14:15:10|13645.6|13585.6|13645.6|13585.6|13645.6|13585.6|13645.6|13585.6|0
1629468920000|2021-08-20 14:15:20|13643.1|13583.1|13652.6|13592.6|13652.6|13592.6|13643.1|13583.1|0
1629468930000|2021-08-20 14:15:30|||||||||4
1629468950000|2021-08-20 14:15:50|||||||||1
1629468960000|2021-08-20 14:16:00|||||||||1
1629468980000|2021-08-20 14:16:20|||||||||2
1629468990000|2021-08-20 14:16:30|||||||||2
1629469000000|2021-08-20 14:16:40|13648.2|13588.2|13648.2|13588.2|13648.2|13588.2|13648.2|13588.2|0
1629469010000|2021-08-20 14:16:50|13652.6|13592.6|13652.6|13592.6|13652.6|13592.6|13652.6|13592.6|0
1629469130000|2021-08-20 14:18:50|13648.2|13588.2|13652.6|13592.6|13652.6|13592.6|13648.2|13588.2|0
1629469180000|2021-08-20 14:19:40|13644.3|13604.3|13650.1|13610.1|13650.1|13610.1|13644.3|13604.3|0
1629469240000|2021-08-20 14:20:40|||||||||2
1629469250000|2021-08-20 14:20:50|13642.7|13618.7|13671.5|13611.5|13671.5|13618.7|13642.7|13601.8|2
1629469360000|2021-08-20 14:22:40|13669.6|13609.6|13699.6|13639.6|13699.6|13639.6|13669.6|13609.6|31
1629469380000|2021-08-20 14:23:00|13716.5|13676.5|13727.6|13667.6|13727.6|13676.5|13716.5|13667.6|2
1629469390000|2021-08-20 14:23:10|13729.6|13669.6|13732.1|13672.1|13732.1|13672.1|13729.6|13669.6|0
1629469410000|2021-08-20 14:23:30|13722.6|13682.6|13724.6|13684.6|13734|13684.6|13722.6|13672.1|1
1629469420000|2021-08-20 14:23:40|13727.1|13687.1|13726.5|13686.5|13727.1|13687.1|13726.5|13686.5|0
1629469440000|2021-08-20 14:24:00|13724.6|13684.6|13765.7|13705.7|13765.7|13705.7|13724.6|13684.6|10
1629469450000|2021-08-20 14:24:10|13768.2|13708.2|13793.2|13753.2|13802.9|13773.4|13758.7|13708.2|20
1629469460000|2021-08-20 14:24:20|||||||||1
1629469470000|2021-08-20 14:24:30|13802.9|13762.9|13799.9|13775.9|13802.9|13776.5|13799.9|13762.9|6
1629469480000|2021-08-20 14:24:40|||||||||2
1629469490000|2021-08-20 14:24:50|13822.4|13762.4|13844|13784|13844|13784|13822.4|13762.4|3
1629469500000|2021-08-20 14:25:00|13844.6|13784.6|13844.6|13784.6|13844.6|13784.6|13844.6|13784.6|1
1629469510000|2021-08-20 14:25:10|13845.1|13785.1|13845.1|13785.1|13845.1|13785.1|13845.1|13785.1|0
1629469550000|2021-08-20 14:25:50|13850.1|13790.1|13850.1|13790.1|13850.1|13790.1|13850.1|13790.1|3
1629469560000|2021-08-20 14:26:00|13853.2|13793.2|13861.3|13801.3|13861.3|13801.3|13853.2|13793.2|5
1629469590000|2021-08-20 14:26:30|13761.5|13701.5|13790.4|13730.4|13790.4|13730.4|13761.5|13701.5|5
1629469630000|2021-08-20 14:27:10|13781|13721|13781|13721|13781|13721|13781|13721|4
1629469650000|2021-08-20 14:27:30|13790.1|13730.1|13790.1|13730.1|13790.1|13730.1|13790.1|13730.1|3
1629469670000|2021-08-20 14:27:50|||||||||2
1629469690000|2021-08-20 14:28:10|13796|13736|13790.1|13730.1|13796|13736|13789.6|13729.6|0
1629469720000|2021-08-20 14:28:40|13792.1|13732.1|13792.1|13732.1|13792.1|13732.1|13792.1|13732.1|1
1629469760000|2021-08-20 14:29:20|13785.7|13725.7|13785.7|13725.7|13785.7|13725.7|13785.7|13725.7|6
1629469770000|2021-08-20 14:29:30|||||||||1
1629469790000|2021-08-20 14:29:50|13782.9|13722.9|13774.6|13714.6|13782.9|13722.9|13774.6|13714.6|2
1629469800000|2021-08-20 14:30:00|13772.7|13712.7|13786.3|13726.3|13786.3|13726.3|13772.7|13712.7|6
1629469810000|2021-08-20 14:30:10|13788.2|13728.2|13788.2|13728.2|13788.2|13728.2|13788.2|13728.2|0
1629469820000|2021-08-20 14:30:20|13795.2|13735.2|13790.2|13750.2|13795.2|13750.2|13790.2|13735.2|0
1629469830000|2021-08-20 14:30:30|13820.7|13760.7|13810.7|13750.7|13822.4|13762.4|13810.2|13750.2|3
1629469910000|2021-08-20 14:31:50|13805.2|13745.2|13781.3|13721.3|13805.2|13745.2|13781.3|13721.3|0
1629469960000|2021-08-20 14:32:40|13793.2|13733.2|13793.2|13733.2|13793.2|13733.2|13793.2|13733.2|0
1629469970000|2021-08-20 14:32:50|13795.7|13735.7|13788.8|13748.8|13798.2|13748.8|13788.8|13735.7|0
1629469980000|2021-08-20 14:33:00|13790.7|13750.7|13790.7|13750.7|13790.7|13750.7|13790.7|13750.7|0
1629470040000|2021-08-20 14:34:00|13793.2|13753.2|13793.2|13753.2|13793.2|13753.2|13793.2|13753.2|0
1629470050000|2021-08-20 14:34:10|13795.2|13755.2|13795.2|13755.2|13795.2|13755.2|13795.2|13755.2|0
1629470100000|2021-08-20 14:35:00|13809.7|13785.7|13842.7|13782.7|13842.7|13785.7|13809.7|13780.2|2
1629470110000|2021-08-20 14:35:10|13842.1|13782.1|13840.2|13780.2|13842.1|13782.1|13840.2|13780.2|0
1629470120000|2021-08-20 14:35:20|13815.7|13775.7|13815.7|13775.7|13815.7|13775.7|13815.7|13775.7|0
1629470130000|2021-08-20 14:35:30|13818.2|13778.2|13818.2|13778.2|13818.2|13778.2|13818.2|13778.2|0
1629470140000|2021-08-20 14:35:40|13831.6|13771.6|13845.2|13785.2|13845.2|13785.2|13831.6|13771.6|0
1629470150000|2021-08-20 14:35:50|13842.7|13782.7|13842.7|13802.7|13842.7|13802.7|13842.7|13782.7|0
1629470160000|2021-08-20 14:36:00|13835.8|13811.8|13846.6|13806.6|13846.6|13811.8|13835.8|13806.6|0
1629470170000|2021-08-20 14:36:10|13842.7|13802.7|13842.7|13802.7|13842.7|13802.7|13842.7|13802.7|0
1629470180000|2021-08-20 14:36:20|13836.3|13776.3|13838.2|13778.2|13838.2|13778.2|13834.1|13774.1|2
1629470190000|2021-08-20 14:36:30|13845.2|13785.2|13845.2|13785.2|13845.2|13785.2|13845.2|13785.2|0
1629470230000|2021-08-20 14:37:10|13845.7|13785.7|13845.7|13785.7|13845.7|13785.7|13845.7|13785.7|0
1629470250000|2021-08-20 14:37:30|13807.7|13783.7|13808|13748|13808|13783.7|13787.2|13748|2
1629470260000|2021-08-20 14:37:40|13817.7|13757.7|13808.8|13768.8|13817.7|13768.8|13808.8|13757.7|0
1629470280000|2021-08-20 14:38:00|13812.7|13772.7|13839.6|13779.6|13840.2|13780.2|13812.7|13772.7|6
1629470290000|2021-08-20 14:38:10|13837.7|13777.7|13837.7|13777.7|13837.7|13777.7|13837.7|13777.7|0
1629470300000|2021-08-20 14:38:20|13838.5|13778.5|13838.5|13778.5|13838.5|13778.5|13838.5|13778.5|5
1629470330000|2021-08-20 14:38:50|13837.1|13777.1|13839.1|13779.1|13839.1|13779.1|13837.1|13777.1|8
1629470350000|2021-08-20 14:39:10|13831.6|13771.6|13831.6|13771.6|13831.6|13771.6|13831.6|13771.6|5
1629470360000|2021-08-20 14:39:20|13834.1|13774.1|13836|13776|13838.5|13778.5|13834.1|13774.1|5
1629470370000|2021-08-20 14:39:30|13836.6|13776.6|13838|13778|13838.5|13778.5|13836.6|13776.6|0
1629470380000|2021-08-20 14:39:40|13838.5|13778.5|13836.6|13776.6|13838.5|13778.5|13836.6|13776.6|0
1629470390000|2021-08-20 14:39:50|13840.5|13780.5|13854.1|13794.1|13854.1|13794.1|13840.5|13780.5|0
1629470410000|2021-08-20 14:40:10|13856|13796|13856|13796|13856|13796|13856|13796|2
1629470450000|2021-08-20 14:40:50|13854.1|13794.1|13854.1|13794.1|13854.1|13794.1|13854.1|13794.1|1
1629470490000|2021-08-20 14:41:30|13856|13796|13856|13796|13856|13796|13856|13796|0
1629470500000|2021-08-20 14:41:40|13845.5|13805.5|13845.5|13805.5|13845.5|13805.5|13845.5|13805.5|0
1629470510000|2021-08-20 14:41:50|13835.8|13795.8|13842.4|13782.4|13842.4|13795.8|13835.8|13782.4|1
1629470530000|2021-08-20 14:42:10|13840.5|13780.5|13840.5|13780.5|13840.5|13780.5|13840.5|13780.5|0
1629470650000|2021-08-20 14:44:10|13842.4|13782.4|13842.4|13782.4|13842.4|13782.4|13842.4|13782.4|0
1629470710000|2021-08-20 14:45:10|13829.1|13789.1|13829.1|13789.1|13829.1|13789.1|13829.1|13789.1|0
1629470730000|2021-08-20 14:45:30|13819.4|13779.4|13806.9|13746.9|13819.4|13779.4|13799.4|13739.4|0
1629470740000|2021-08-20 14:45:40|13810.8|13750.8|13824.4|13764.4|13824.4|13764.4|13810.8|13750.8|0
1629470750000|2021-08-20 14:45:50|13823.8|13763.8|13821.9|13761.9|13823.8|13763.8|13821.9|13761.9|5
1629470800000|2021-08-20 14:46:40|13821.3|13761.3|13819.4|13759.4|13821.3|13761.3|13819.4|13759.4|0
1629470990000|2021-08-20 14:49:50|13821.9|13761.9|13821.9|13761.9|13821.9|13761.9|13821.9|13761.9|0
1629471010000|2021-08-20 14:50:10|13822.5|13762.5|13824.4|13764.4|13824.4|13764.4|13822.5|13762.5|0
1629471050000|2021-08-20 14:50:50|13801.6|13761.6|13801.6|13761.6|13801.6|13761.6|13801.6|13761.6|0
1629471060000|2021-08-20 14:51:00|13794.1|13734.1|13806.9|13746.9|13806.9|13746.9|13794.1|13734.1|0
1629471070000|2021-08-20 14:51:10|13819.4|13759.4|13819.4|13759.4|13819.4|13759.4|13819.4|13759.4|0
1629471120000|2021-08-20 14:52:00|13818.9|13758.9|13809.1|13749.1|13818.9|13758.9|13809.1|13749.1|0
1629471140000|2021-08-20 14:52:20|13808|13748|13808|13748|13808|13748|13808|13748|0
1629471150000|2021-08-20 14:52:30|13798.6|13758.6|13809.7|13749.7|13809.7|13758.6|13798.6|13749.7|0
1629471160000|2021-08-20 14:52:40|13804.7|13764.7|13815.5|13775.5|13815.5|13775.5|13804.7|13764.7|0
1629471170000|2021-08-20 14:52:50|13825|13765|13815.5|13775.5|13825|13775.5|13807.8|13757.2|0
1629471180000|2021-08-20 14:53:00|13817.2|13757.2|13812.5|13788.5|13817.2|13788.5|13812.2|13757.2|0
1629471190000|2021-08-20 14:53:10|13815|13791|13828.9|13768.9|13828.9|13794.9|13815|13768.9|2
1629471200000|2021-08-20 14:53:20|13826.9|13766.9|13826.9|13766.9|13826.9|13766.9|13826.9|13766.9|6
1629471270000|2021-08-20 14:54:30|13825.3|13765.3|13821.1|13761.1|13825.3|13765.3|13821.1|13761.1|0
1629471280000|2021-08-20 14:54:40|13801.4|13777.4|13808.9|13784.9|13808.9|13784.9|13801.4|13777.4|2
1629471310000|2021-08-20 14:55:10|13807.3|13783.3|13808.9|13784.9|13808.9|13784.9|13799.5|13775.5|1
1629471350000|2021-08-20 14:55:50|13821.4|13797.4|13818.9|13794.9|13821.4|13797.4|13818.9|13794.9|1
1629471360000|2021-08-20 14:56:00|13826.9|13766.9|13826.9|13766.9|13826.9|13766.9|13826.9|13766.9|7
1629471370000|2021-08-20 14:56:10|13825|13765|13825|13765|13825|13765|13825|13765|0
1629471380000|2021-08-20 14:56:20|13845|13805|13841.9|13781.9|13855.3|13805|13839.4|13779.4|6
1629471390000|2021-08-20 14:56:30|13839.4|13779.4|13837.5|13777.5|13841.9|13781.9|13837.5|13777.5|5
1629471400000|2021-08-20 14:56:40|13835.5|13775.5|13835.5|13775.5|13835.5|13775.5|13835.5|13775.5|0
1629471410000|2021-08-20 14:56:50|13837.5|13777.5|13837.5|13777.5|13837.5|13777.5|13837.5|13777.5|4
1629471420000|2021-08-20 14:57:00|13841.9|13781.9|13841.9|13781.9|13841.9|13781.9|13841.9|13781.9|3
1629471430000|2021-08-20 14:57:10|13840|13780|13837.5|13777.5|13840|13780|13837.5|13777.5|0
1629471470000|2021-08-20 14:57:50|||||||||1
1629471480000|2021-08-20 14:58:00|13839.4|13779.4|13839.4|13779.4|13839.4|13779.4|13839.4|13779.4|0
1629471500000|2021-08-20 14:58:20|13840|13780|13841.9|13781.9|13841.9|13781.9|13840|13780|1
1629471550000|2021-08-20 14:59:10|||||||||1
1629471560000|2021-08-20 14:59:20|13838.6|13778.6|13838.6|13778.6|13838.6|13778.6|13838.6|13778.6|0
1629471570000|2021-08-20 14:59:30|13840.6|13780.6|13840.6|13780.6|13840.6|13780.6|13840.6|13780.6|0
1629471640000|2021-08-20 15:00:40|||||||||1
1629471650000|2021-08-20 15:00:50|||||||||1
1629471710000|2021-08-20 15:01:50|13841.1|13781.1|13843.1|13783.1|13843.1|13783.1|13841.1|13781.1|0
1629471720000|2021-08-20 15:02:00|13835.6|13795.6|13846.1|13786.1|13846.1|13795.6|13835.6|13786.1|0
1629471730000|2021-08-20 15:02:10|13838.6|13798.6|13839.7|13799.7|13849.2|13799.7|13838.6|13788.6|1
1629471740000|2021-08-20 15:02:20|13844.2|13804.2|13836.7|13812.7|13844.2|13812.7|13836.7|13804.2|0
1629471750000|2021-08-20 15:02:30|13838.7|13814.7|13843.6|13783.6|13843.6|13814.7|13838.7|13783.6|11
1629471760000|2021-08-20 15:02:40|13845.6|13785.6|13855.6|13795.6|13856.1|13796.1|13829.2|13769.2|0
1629471770000|2021-08-20 15:02:50|13854.2|13794.2|13854.2|13794.2|13854.2|13794.2|13854.2|13794.2|0
1629471780000|2021-08-20 15:03:00|13856.1|13796.1|13858.6|13798.6|13858.6|13798.6|13856.1|13796.1|0
1629471790000|2021-08-20 15:03:10|13850.9|13790.9|13848.6|13788.6|13850.9|13790.9|13848.6|13788.6|1
1629471800000|2021-08-20 15:03:20|13848.1|13788.1|13848.1|13788.1|13848.1|13788.1|13848.1|13788.1|0
1629471820000|2021-08-20 15:03:40|13845.9|13785.9|13842|13782|13845.9|13785.9|13842|13782|1
1629471840000|2021-08-20 15:04:00|13840|13780|13840|13780|13840|13780|13840|13780|0
1629471860000|2021-08-20 15:04:20|||||||||1
1629471870000|2021-08-20 15:04:30|13828.1|13804.1|13828.1|13804.1|13828.1|13804.1|13828.1|13804.1|0
1629471900000|2021-08-20 15:05:00|13830.1|13806.1|13854.2|13794.2|13856.1|13806.1|13830.1|13794.2|6
1629471910000|2021-08-20 15:05:10|||||||||1
1629471950000|2021-08-20 15:05:50|13857.6|13833.6|13855.1|13831.1|13860.1|13836.1|13855.1|13831.1|8
1629471960000|2021-08-20 15:06:00|13857.6|13833.6|13862.6|13838.6|13862.6|13838.6|13857.6|13833.6|1
1629471970000|2021-08-20 15:06:10|13859.8|13835.8|13859.5|13835.5|13868.1|13835.8|13854|13828.1|5
1629471980000|2021-08-20 15:06:20|13855.1|13831.1|13857.6|13833.6|13857.6|13833.6|13855.1|13831.1|0
1629471990000|2021-08-20 15:06:30|13859.5|13835.5|13859.5|13835.5|13859.5|13835.5|13859.5|13835.5|1
1629472000000|2021-08-20 15:06:40|13868.1|13828.1|13868.1|13828.1|13868.1|13828.1|13868.1|13828.1|0
1629472020000|2021-08-20 15:07:00|13870.6|13830.6|13870.6|13830.6|13870.6|13830.6|13870.6|13830.6|0
1629472030000|2021-08-20 15:07:10|13873.1|13833.1|13870.6|13830.6|13873.1|13833.1|13870.6|13830.6|3
1629472040000|2021-08-20 15:07:20|13875.6|13835.6|13872.5|13832.5|13885|13835.6|13872.5|13825|0
1629472050000|2021-08-20 15:07:30|13869.5|13845.5|13891.1|13831.1|13891.1|13847.5|13869.5|13831.1|6
1629472080000|2021-08-20 15:08:00|13891.2|13831.2|13895|13835|13895|13835|13891.2|13831.2|1
1629472180000|2021-08-20 15:09:40|||||||||1
1629472210000|2021-08-20 15:10:10|13895.1|13835.1|13895.1|13835.1|13895.1|13835.1|13895.1|13835.1|1
1629472240000|2021-08-20 15:10:40|13894.5|13834.5|13885.6|13845.6|13894.5|13845.6|13885.6|13834.5|1
1629472260000|2021-08-20 15:11:00|13887.6|13847.6|13887.6|13847.6|13887.6|13847.6|13887.6|13847.6|0
1629472270000|2021-08-20 15:11:10|||||||||1
1629472360000|2021-08-20 15:12:40|||||||||1
1629472370000|2021-08-20 15:12:50|13893.1|13833.1|13893.1|13833.1|13893.1|13833.1|13893.1|13833.1|0
1629472450000|2021-08-20 15:14:10|||||||||1
1629472530000|2021-08-20 15:15:30|||||||||1
1629472570000|2021-08-20 15:16:10|13882.6|13842.6|13882.6|13842.6|13882.6|13842.6|13882.6|13842.6|0
1629472610000|2021-08-20 15:16:50|||||||||1
1629472670000|2021-08-20 15:17:50|||||||||1
1629472700000|2021-08-20 15:18:20|13892|13832|13888.1|13828.1|13892|13832|13888.1|13828.1|1
1629472750000|2021-08-20 15:19:10|13890.6|13830.6|13888.1|13828.1|13890.6|13830.6|13888.1|13828.1|1
1629472790000|2021-08-20 15:19:50|||||||||2
1629472830000|2021-08-20 15:20:30|13888.2|13828.2|13888.2|13828.2|13888.2|13828.2|13888.2|13828.2|0
1629472930000|2021-08-20 15:22:10|13866.8|13842.8|13851.3|13827.3|13866.8|13842.8|13851.3|13827.3|3
1629472960000|2021-08-20 15:22:40|13871.5|13811.5|13879.3|13819.3|13879.3|13819.3|13871.5|13811.5|0
1629472980000|2021-08-20 15:23:00|13881.2|13821.2|13885.1|13845.1|13885.1|13852.6|13864.9|13821.2|1
1629472990000|2021-08-20 15:23:10|13883.2|13843.2|13883.2|13843.2|13883.2|13843.2|13883.2|13843.2|0
1629473120000|2021-08-20 15:25:20|13891.5|13831.5|13891.5|13831.5|13891.5|13831.5|13891.5|13831.5|0
1629473130000|2021-08-20 15:25:30|13877.9|13817.9|13877.9|13817.9|13877.9|13817.9|13877.9|13817.9|0
1629473140000|2021-08-20 15:25:40|13876.2|13816.2|13875.9|13815.9|13876.2|13816.2|13875.9|13815.9|1
1629473160000|2021-08-20 15:26:00|13879.8|13819.8|13879.8|13819.8|13879.8|13819.8|13879.8|13819.8|0
1629473230000|2021-08-20 15:27:10|13866.2|13806.2|13840.2|13816.2|13866.2|13816.2|13840.2|13806.2|4
1629473240000|2021-08-20 15:27:20|13851.9|13827.9|13876.8|13816.8|13881.3|13857.3|13851.9|13814.3|2
1629473250000|2021-08-20 15:27:30|13879|13819|13886.8|13826.8|13886.8|13826.8|13879|13819|0
1629473400000|2021-08-20 15:30:00|||||||||1
1629473720000|2021-08-20 15:35:20|13877.9|13837.9|13877.9|13837.9|13877.9|13837.9|13877.9|13837.9|1
1629473730000|2021-08-20 15:35:30|13881.8|13841.8|13881.8|13841.8|13881.8|13841.8|13881.8|13841.8|0
1629473760000|2021-08-20 15:36:00|13883.8|13843.8|13884.3|13844.3|13884.3|13844.3|13883.8|13843.8|0
1629473770000|2021-08-20 15:36:10|13882.4|13842.4|13882.4|13842.4|13882.4|13842.4|13882.4|13842.4|0
1629473780000|2021-08-20 15:36:20|13874.9|13850.9|13874.9|13850.9|13874.9|13850.9|13874.9|13850.9|6
1629473830000|2021-08-20 15:37:10|13873|13849|13878|13854|13878|13854|13873|13849|0
1629473860000|2021-08-20 15:37:40|13875.5|13851.5|13875.5|13851.5|13875.5|13851.5|13875.5|13851.5|5
1629473880000|2021-08-20 15:38:00|13877.4|13853.4|13877.4|13853.4|13877.4|13853.4|13877.4|13853.4|0
1629473910000|2021-08-20 15:38:30|13875.5|13851.5|13875.5|13851.5|13875.5|13851.5|13875.5|13851.5|0
1629473930000|2021-08-20 15:38:50|13874.9|13850.9|13874.9|13850.9|13874.9|13850.9|13874.9|13850.9|0
1629473950000|2021-08-20 15:39:10|13875|13851|13875|13851|13875|13851|13875|13851|0
1629473980000|2021-08-20 15:39:40|13875.5|13851.5|13875.5|13851.5|13875.5|13851.5|13875.5|13851.5|1
1629474170000|2021-08-20 15:42:50|13875|13851|13873|13849|13875|13851|13873|13849|0
1629474190000|2021-08-20 15:43:10|13871.1|13847.1|13871.1|13847.1|13871.1|13847.1|13871.1|13847.1|0
1629474540000|2021-08-20 15:49:00|13869.1|13809.1|13861.6|13801.6|13869.7|13809.7|13861.6|13801.6|1
1629474550000|2021-08-20 15:49:10|13849.1|13809.1|13849.1|13809.1|13849.1|13809.1|13849.1|13809.1|0
1629474560000|2021-08-20 15:49:20|13861.9|13801.9|13861.9|13801.9|13861.9|13801.9|13861.9|13801.9|0
1629474570000|2021-08-20 15:49:30|13875.5|13815.5|13875.5|13815.5|13875.5|13815.5|13875.5|13815.5|0
1629474650000|2021-08-20 15:50:50|13877.4|13817.4|13875.5|13815.5|13878|13818|13875.5|13815.5|1
1629474730000|2021-08-20 15:52:10|13873.6|13813.6|13864.1|13804.1|13873.6|13813.6|13864.1|13804.1|0
1629474740000|2021-08-20 15:52:20|13846.6|13806.6|13875.5|13815.5|13875.5|13815.5|13846.6|13806.6|0
1629475040000|2021-08-20 15:57:20|13878|13818|13878|13818|13878|13818|13878|13818|0
1629475160000|2021-08-20 15:59:20|13877.5|13817.5|13875.5|13815.5|13877.5|13817.5|13875.5|13815.5|0
1629475170000|2021-08-20 15:59:30|13878|13818|13878|13818|13878|13818|13878|13818|0
1629475290000|2021-08-20 16:01:30|13877.5|13817.5|13878|13818|13878|13818|13876.1|13816.1|0
1629475350000|2021-08-20 16:02:30|13878.1|13818.1|13878.1|13818.1|13878.1|13818.1|13878.1|13818.1|0
1629475540000|2021-08-20 16:05:40|13857.5|13797.5|13859.2|13799.2|13859.2|13799.2|13846.1|13786.1|17
1629475560000|2021-08-20 16:06:00|13861.1|13801.1|13846.1|13786.1|13861.1|13801.1|13846.1|13786.1|1
1629475570000|2021-08-20 16:06:10|13851.1|13791.1|13855.6|13795.6|13855.6|13795.6|13851.1|13791.1|0
1629475580000|2021-08-20 16:06:20|13861.1|13801.1|13861.1|13801.1|13861.1|13801.1|13861.1|13801.1|0
1629475590000|2021-08-20 16:06:30|13863.1|13803.1|13863.1|13803.1|13863.1|13803.1|13863.1|13803.1|0
1629475630000|2021-08-20 16:07:10|13865.6|13805.6|13865.6|13805.6|13865.6|13805.6|13865.6|13805.6|0
1629475660000|2021-08-20 16:07:40|13854.5|13814.5|13846.1|13806.1|13854.5|13814.5|13846.1|13806.1|0
1629475690000|2021-08-20 16:08:10|13845.6|13805.6|13841.7|13801.7|13845.6|13805.6|13841.7|13801.7|0
1629475700000|2021-08-20 16:08:20|13842.2|13802.2|13848.1|13808.1|13848.1|13808.1|13842.2|13802.2|0
1629475890000|2021-08-20 16:11:30|13844.2|13804.2|13846.7|13806.7|13846.7|13806.7|13844.2|13804.2|0
1629475900000|2021-08-20 16:11:40|13846.1|13806.1|13844.2|13804.2|13846.1|13806.1|13844.2|13804.2|0
1629475950000|2021-08-20 16:12:30|13848.1|13808.1|13848.1|13808.1|13848.1|13808.1|13848.1|13808.1|0
1629476100000|2021-08-20 16:15:00|13844.8|13804.8|13846.7|13806.7|13846.7|13806.7|13844.8|13804.8|0
1629476110000|2021-08-20 16:15:10|13848.7|13808.7|13848.7|13808.7|13848.7|13808.7|13848.7|13808.7|0
1629476120000|2021-08-20 16:15:20|13848.1|13808.1|13844.2|13804.2|13848.1|13808.1|13844.2|13804.2|0
1629476140000|2021-08-20 16:15:40|13848.1|13808.1|13848.1|13808.1|13848.1|13808.1|13848.1|13808.1|0
1629476230000|2021-08-20 16:17:10|13844.2|13804.2|13846.7|13806.7|13846.7|13806.7|13844.2|13804.2|0
1629476250000|2021-08-20 16:17:30|13848.7|13808.7|13848.7|13808.7|13848.7|13808.7|13848.7|13808.7|0
1629476270000|2021-08-20 16:17:50|13844.2|13804.2|13844.2|13804.2|13844.2|13804.2|13844.2|13804.2|0
1629476330000|2021-08-20 16:18:50|13860.6|13800.6|13860.6|13800.6|13860.6|13800.6|13860.6|13800.6|0
1629476340000|2021-08-20 16:19:00|13848.1|13808.1|13856.7|13796.7|13858.7|13808.1|13844.2|13794.8|0
1629476350000|2021-08-20 16:19:10|13846.2|13806.2|13854.8|13794.8|13854.8|13806.2|13846.2|13794.8|0
1629476360000|2021-08-20 16:19:20|13847.3|13807.3|13847.3|13807.3|13847.3|13807.3|13847.3|13807.3|0
1629476370000|2021-08-20 16:19:30|13853.1|13813.1|13860.6|13800.6|13862.6|13813.1|13853.1|13800.6|0
1629476380000|2021-08-20 16:19:40|13858.7|13798.7|13858.7|13798.7|13858.7|13798.7|13858.7|13798.7|0
1629476410000|2021-08-20 16:20:10|13848.1|13808.1|13848.1|13808.1|13848.1|13808.1|13848.1|13808.1|0
1629476420000|2021-08-20 16:20:20|13856.7|13796.7|13856.7|13796.7|13856.7|13796.7|13856.7|13796.7|0
1629476440000|2021-08-20 16:20:40|13860.6|13800.6|13860.6|13800.6|13860.6|13800.6|13860.6|13800.6|0
1629476520000|2021-08-20 16:22:00|13858.7|13798.7|13858.7|13798.7|13858.7|13798.7|13858.7|13798.7|0
1629476590000|2021-08-20 16:23:10|13860.6|13800.6|13860.6|13800.6|13860.6|13800.6|13860.6|13800.6|0
1629476720000|2021-08-20 16:25:20|13853.1|13813.1|13854|13814|13855.6|13815.6|13853.1|13813.1|0
1629476730000|2021-08-20 16:25:30|13848.1|13808.1|13851.2|13811.2|13851.2|13811.2|13848.1|13808.1|1
1629476800000|2021-08-20 16:26:40|13862.6|13802.6|13855.1|13815.1|13862.6|13815.7|13851.2|13800.7|0
1629476810000|2021-08-20 16:26:50|13853.7|13813.7|13857.6|13817.6|13857.6|13824.2|13848.2|13813.7|0
1629476820000|2021-08-20 16:27:00|13850.7|13826.7|13855.2|13831.2|13857.7|13833.7|13850.2|13826.2|4
1629476850000|2021-08-20 16:27:30|13871.8|13831.8|13869.3|13829.3|13871.8|13840.3|13864.3|13829.3|1
1629476860000|2021-08-20 16:27:40|13866.3|13842.3|13866.3|13842.3|13866.3|13842.3|13866.3|13842.3|0
1629477010000|2021-08-20 16:30:10|13866.8|13842.8|13866.3|13842.3|13866.8|13842.8|13866.3|13842.3|1
1629477130000|2021-08-20 16:32:10|13870.2|13846.2|13870.2|13846.2|13870.2|13846.2|13870.2|13846.2|0
1629477150000|2021-08-20 16:32:30|13880.7|13840.7|13887.1|13863.1|13887.1|13863.1|13876|13840.7|15
1629477160000|2021-08-20 16:32:40|13881.3|13857.3|13881.3|13857.3|13881.3|13857.3|13881.3|13857.3|0
1629477170000|2021-08-20 16:32:50|13885.2|13861.2|13873.7|13813.7|13885.2|13861.2|13868.7|13808.7|1
1629477180000|2021-08-20 16:33:00|13871.8|13811.8|13876.8|13816.8|13876.8|13816.8|13871.8|13811.8|1
1629477190000|2021-08-20 16:33:10|13878.7|13818.7|13870.7|13810.7|13884.6|13824.6|13841.6|13810.7|5
1629477210000|2021-08-20 16:33:30|13872.6|13812.6|13865.7|13805.7|13872.6|13812.6|13864.3|13804.3|3
1629477220000|2021-08-20 16:33:40|13867.7|13843.7|13876.2|13816.2|13876.2|13843.7|13863.7|13803.7|0
1629477230000|2021-08-20 16:33:50|13872.6|13812.6|13865.7|13805.7|13872.6|13812.6|13865.7|13805.7|5
1629477240000|2021-08-20 16:34:00|13863.7|13803.7|13865.7|13805.7|13868.2|13808.2|13863.7|13803.7|0
1629477250000|2021-08-20 16:34:10|13821.6|13797.6|13856.8|13796.8|13859.3|13799.3|13821.6|13796.8|5
1629477260000|2021-08-20 16:34:20|13867.7|13843.7|13862.6|13802.6|13867.7|13843.7|13862.6|13802.6|0
1629477270000|2021-08-20 16:34:30|13858.7|13798.7|13867.1|13807.1|13877.1|13817.1|13858.7|13798.7|6
1629477280000|2021-08-20 16:34:40|13863.2|13803.2|13862.6|13802.6|13863.2|13803.2|13862.6|13802.6|0
1629477300000|2021-08-20 16:35:00|13860.7|13800.7|13851.8|13791.8|13860.7|13800.7|13851.8|13791.8|5
1629477310000|2021-08-20 16:35:10|13857.6|13797.6|13860.7|13800.7|13860.7|13800.7|13857.6|13797.6|4
1629477320000|2021-08-20 16:35:20|13857.1|13797.1|13858.2|13798.2|13858.2|13798.2|13852.6|13792.6|5
1629477330000|2021-08-20 16:35:30|13860.1|13800.1|13858.2|13798.2|13860.1|13800.1|13857.6|13797.6|5
1629477370000|2021-08-20 16:36:10|13856.2|13796.2|13856.2|13796.2|13856.2|13796.2|13856.2|13796.2|0
1629477410000|2021-08-20 16:36:50|13858.2|13798.2|13858.2|13798.2|13858.2|13798.2|13858.2|13798.2|4
1629477420000|2021-08-20 16:37:00|13856.3|13796.3|13872.6|13812.6|13872.6|13812.6|13856.3|13796.3|6
1629477450000|2021-08-20 16:37:30|13870.1|13810.1|13870.1|13810.1|13870.1|13810.1|13870.1|13810.1|0
1629477460000|2021-08-20 16:37:40|13872.1|13812.1|13872.6|13812.6|13872.6|13812.6|13872.1|13812.1|3
1629477470000|2021-08-20 16:37:50|13872.1|13812.1|13870.1|13810.1|13874.6|13814.6|13870.1|13810.1|3
1629477490000|2021-08-20 16:38:10|13870.2|13810.2|13874.6|13814.6|13874.6|13814.6|13870.2|13810.2|2
1629477500000|2021-08-20 16:38:20|13872.7|13812.7|13870.2|13810.2|13872.7|13812.7|13870.2|13810.2|3
1629477560000|2021-08-20 16:39:20|13870.7|13810.7|13870.7|13810.7|13870.7|13810.7|13870.7|13810.7|0
1629477570000|2021-08-20 16:39:30|13870.2|13810.2|13870.2|13810.2|13870.2|13810.2|13870.2|13810.2|0
1629477720000|2021-08-20 16:42:00|13874.6|13834.6|13874.6|13834.6|13874.6|13834.6|13874.6|13834.6|0
1629477740000|2021-08-20 16:42:20|13881.9|13821.9|13881.9|13821.9|13881.9|13821.9|13881.9|13821.9|0
1629477750000|2021-08-20 16:42:30|13870.2|13810.2|13869.6|13809.6|13870.2|13810.2|13869.6|13809.6|0
1629477820000|2021-08-20 16:43:40|13870.2|13810.2|13868.2|13808.2|13870.2|13810.2|13868.2|13808.2|0
1629478150000|2021-08-20 16:49:10|13868.3|13808.3|13868.3|13808.3|13868.3|13808.3|13868.3|13808.3|0
1629478370000|2021-08-20 16:52:50|13856.3|13796.3|13851.3|13791.3|13858.3|13798.3|13851.3|13791.3|2
1629478420000|2021-08-20 16:53:40|13851.9|13791.9|13853.8|13793.8|13853.8|13793.8|13851.9|13791.9|0
1629478440000|2021-08-20 16:54:00|13855.5|13795.5|13860.8|13800.8|13860.8|13800.8|13855.5|13795.5|1
1629478450000|2021-08-20 16:54:10|13861.9|13801.9|13868.3|13828.3|13870.8|13828.3|13861.9|13801.9|0
1629478470000|2021-08-20 16:54:30|13878.8|13818.8|13873.3|13833.3|13878.8|13833.3|13873.3|13818.8|0
1629478500000|2021-08-20 16:55:00|||||||||1
1629478560000|2021-08-20 16:56:00|13888.3|13828.3|13885.8|13825.8|13888.3|13828.3|13885.8|13825.8|1
1629478570000|2021-08-20 16:56:10|13883.8|13823.8|13883.8|13823.8|13883.8|13823.8|13883.8|13823.8|0
1629478590000|2021-08-20 16:56:30|13884.4|13824.4|13888.3|13828.3|13888.3|13828.3|13884.4|13824.4|0
1629478600000|2021-08-20 16:56:40|13890.8|13830.8|13879.4|13819.4|13890.8|13843.3|13879.4|13819.4|0
1629478610000|2021-08-20 16:56:50|13868.3|13828.3|13885.8|13825.8|13885.8|13828.3|13868.3|13816.9|0
1629478820000|2021-08-20 17:00:20|13875.2|13835.2|13880.8|13820.8|13880.8|13835.2|13875.2|13820.8|0
1629478910000|2021-08-20 17:01:50|13871.4|13831.4|13882.8|13822.8|13882.8|13835.3|13871.4|13822.8|0
1629478920000|2021-08-20 17:02:00|13880.8|13820.8|13880.8|13820.8|13880.8|13820.8|13880.8|13820.8|0
1629478960000|2021-08-20 17:02:40|13868.3|13828.3|13868.3|13828.3|13878.9|13828.3|13868.3|13818.9|0
1629478970000|2021-08-20 17:02:50|13839.7|13815.7|13856.6|13816.6|13858.6|13818.6|13839.7|13808.8|0
1629479020000|2021-08-20 17:03:40|13864.4|13824.4|13864.4|13824.4|13864.4|13824.4|13864.4|13824.4|0
1629479170000|2021-08-20 17:06:10|13858.6|13818.6|13858.6|13818.6|13858.6|13818.6|13858.6|13818.6|0
1629479180000|2021-08-20 17:06:20|13849.5|13825.5|13837.8|13813.8|13849.5|13825.5|13835.3|13811.3|4
1629479190000|2021-08-20 17:06:30|13870|13810|13870|13810|13870|13810|13870|13810|3
1629479200000|2021-08-20 17:06:40|13868|13808|13868|13808|13868|13808|13868|13808|0
1629479210000|2021-08-20 17:06:50|13867.5|13807.5|13867.5|13807.5|13867.5|13807.5|13867.5|13807.5|0
1629479230000|2021-08-20 17:07:10|13865.8|13805.8|13863.9|13803.9|13865.8|13805.8|13863.9|13803.9|0
1629479280000|2021-08-20 17:08:00|13866.4|13806.4|13866.4|13806.4|13866.4|13806.4|13866.4|13806.4|0
1629479300000|2021-08-20 17:08:20|13868.3|13808.3|13868.3|13808.3|13868.3|13808.3|13868.3|13808.3|2
1629479360000|2021-08-20 17:09:20|13868.9|13808.9|13872|13848|13877.8|13853.8|13860.3|13808.9|3
1629479370000|2021-08-20 17:09:30|13870|13846|13873.9|13813.9|13884.2|13846|13870|13813.9|2
1629479400000|2021-08-20 17:10:00|13870|13810|13870|13810|13870|13810|13870|13810|0
1629479430000|2021-08-20 17:10:30|13878.3|13818.3|13878.3|13818.3|13878.3|13818.3|13878.3|13818.3|0
1629479440000|2021-08-20 17:10:40|13880.8|13820.8|13873.9|13813.9|13880.8|13820.8|13873.9|13813.9|0
1629479800000|2021-08-20 17:16:40|13874.5|13814.5|13876.4|13816.4|13876.4|13816.4|13874.5|13814.5|0
1629479920000|2021-08-20 17:18:40|13878.4|13818.4|13878.4|13818.4|13878.4|13818.4|13878.4|13818.4|0
1629479980000|2021-08-20 17:19:40|13876.4|13816.4|13876.4|13816.4|13876.4|13816.4|13876.4|13816.4|0
1629479990000|2021-08-20 17:19:50|13875.9|13815.9|13867.6|13843.6|13875.9|13843.6|13867.6|13815.9|0
1629480020000|2021-08-20 17:20:20|13883.6||13883.6||13883.6||13883.6||3
1629480040000|2021-08-20 17:20:40|13881.7|13841.7|13881.7|13841.7|13881.7|13841.7|13881.7|13841.7|0
1629480210000|2021-08-20 17:23:30|13891.2|13831.2|13891.2|13831.2|13891.2|13831.2|13891.2|13831.2|1
1629480340000|2021-08-20 17:25:40|13893.1|13833.1|13893.1|13833.1|13893.1|13833.1|13893.1|13833.1|0
1629480400000|2021-08-20 17:26:40|13895.1|13835.1|13895.1|13835.1|13895.1|13835.1|13895.1|13835.1|0
1629480420000|2021-08-20 17:27:00|13884.6|13860.6|13884.6|13860.6|13884.6|13860.6|13884.6|13860.6|0
1629480460000|2021-08-20 17:27:40|13886.5|13862.5|13886.5|13862.5|13886.5|13862.5|13886.5|13862.5|0
1629480510000|2021-08-20 17:28:30|13905.1|13881.1|13905.1|13881.1|13905.1|13881.1|13905.1|13881.1|7
1629480550000|2021-08-20 17:29:10|13925.3|13865.3|13931.4|13871.4|13931.4|13871.4|13925.3|13865.3|15
1629480560000|2021-08-20 17:29:20|13930.8|13870.8|13930.8|13870.8|13930.8|13870.8|13930.8|13870.8|0
1629480570000|2021-08-20 17:29:30|13932.8|13872.8|13944.7|13884.7|13944.7|13884.7|13932.8|13872.8|1
1629480580000|2021-08-20 17:29:40|13941.7|13881.7|13941.7|13881.7|13941.7|13881.7|13941.7|13881.7|0
1629480590000|2021-08-20 17:29:50|13931.1|13891.1|13931.1|13891.1|13931.1|13891.1|13931.1|13891.1|0
1629480600000|2021-08-20 17:30:00|13929.2|13889.2|13937.8|13877.8|13937.8|13889.2|13929.2|13877.8|1
1629480610000|2021-08-20 17:30:10|13940.8|13880.8|13940.8|13880.8|13940.8|13880.8|13940.8|13880.8|0
1629480620000|2021-08-20 17:30:20|13940.3|13880.3|13940.3|13880.3|13940.3|13880.3|13940.3|13880.3|3
1629480640000|2021-08-20 17:30:40|13937.2|13877.2|13934.7|13874.7|13937.8|13877.8|13934.7|13874.7|0
1629480690000|2021-08-20 17:31:30|13934.8|13874.8|13935.3|13875.3|13935.3|13875.3|13934.8|13874.8|0
1629480700000|2021-08-20 17:31:40|13934.8|13874.8|13934.8|13874.8|13934.8|13874.8|13934.8|13874.8|0
1629480760000|2021-08-20 17:32:40|13934.2|13874.2|13934.2|13874.2|13934.2|13874.2|13934.2|13874.2|0
1629480770000|2021-08-20 17:32:50|13931.7|13871.7|13931.7|13871.7|13931.7|13871.7|13931.7|13871.7|0
1629480790000|2021-08-20 17:33:10|13924.5|13864.5|13899.2|13839.2|13924.5|13864.5|13899.2|13839.2|0
1629480810000|2021-08-20 17:33:30|13896.7|13836.7|13896.7|13836.7|13896.7|13836.7|13896.7|13836.7|3
1629480830000|2021-08-20 17:33:50|13899.5|13839.5|13911.7|13851.7|13911.7|13851.7|13899.5|13839.5|0
1629480860000|2021-08-20 17:34:20|13912.3|13852.3|13912.3|13852.3|13912.3|13852.3|13912.3|13852.3|0
1629480900000|2021-08-20 17:35:00|13911.7|13851.7|13909.8|13849.8|13911.7|13851.7|13909.8|13849.8|0
1629480910000|2021-08-20 17:35:10|13910.9|13850.9|13899|13875|13914.8|13875|13899|13850.9|1
1629480920000|2021-08-20 17:35:20|13900.4|13876.4|13900.4|13876.4|13900.4|13876.4|13900.4|13876.4|0
1629480940000|2021-08-20 17:35:40|13898.4|13874.4|13898.4|13874.4|13898.4|13874.4|13898.4|13874.4|1
1629480970000|2021-08-20 17:36:10|13900.4|13876.4|13898.4|13874.4|13900.4|13876.4|13898.4|13874.4|2
1629481000000|2021-08-20 17:36:40|13902.6|13878.6|13902.6|13878.6|13902.6|13878.6|13902.6|13878.6|1
1629481010000|2021-08-20 17:36:50|13899.5|13875.5|13899.5|13875.5|13914.8|13875.5|13899.5|13854.8|2
1629481020000|2021-08-20 17:37:00|13914.8|13854.8|13915.3|13855.3|13915.3|13855.3|13914.8|13854.8|1
1629481030000|2021-08-20 17:37:10|13912.8|13852.8|13912.8|13852.8|13912.8|13852.8|13912.8|13852.8|0
1629481050000|2021-08-20 17:37:30|13901.7|13861.7|13901.7|13861.7|13901.7|13861.7|13901.7|13861.7|0
1629481080000|2021-08-20 17:38:00|||||||||1
1629481110000|2021-08-20 17:38:30|13926.2|13866.2|13928.7|13868.7|13928.7|13868.7|13926.2|13866.2|0
1629481140000|2021-08-20 17:39:00|13921.4|13881.4|13921.4|13881.4|13921.4|13881.4|13921.4|13881.4|0
1629481150000|2021-08-20 17:39:10|13923.4|13883.4|13923.4|13883.4|13923.4|13883.4|13923.4|13883.4|0
1629481160000|2021-08-20 17:39:20|13923.9|13883.9|13925.9|13885.9|13925.9|13885.9|13923.9|13883.9|16
1629481170000|2021-08-20 17:39:30|13924.8|13884.8|13925.9|13885.9|13925.9|13891.4|13915.4|13880.9|11
1629481180000|2021-08-20 17:39:40|||||||||5
1629481200000|2021-08-20 17:40:00|13922|13882|13922|13882|13922|13882|13922|13882|0
1629481210000|2021-08-20 17:40:10|||||||||8
1629481260000|2021-08-20 17:41:00|13918.1|13878.1|13918.1|13878.1|13918.1|13878.1|13918.1|13878.1|0
1629481320000|2021-08-20 17:42:00|13909.5|13885.5|13909.5|13885.5|13909.5|13885.5|13909.5|13885.5|0
1629481390000|2021-08-20 17:43:10|13911.5|13887.5|13911.5|13887.5|13911.5|13887.5|13911.5|13887.5|0
1629481420000|2021-08-20 17:43:40|13913.4|13889.4|13913.4|13889.4|13913.4|13889.4|13913.4|13889.4|0
1629481440000|2021-08-20 17:44:00|13913.5|13889.5|13913.5|13889.5|13913.5|13889.5|13913.5|13889.5|0
1629481450000|2021-08-20 17:44:10|13915.4|13891.4|13915.4|13891.4|13915.4|13891.4|13915.4|13891.4|0
1629481470000|2021-08-20 17:44:30|13911.5|13887.5|13912.1|13888.1|13912.1|13888.1|13911.5|13887.5|1
1629481520000|2021-08-20 17:45:20|13911.5|13887.5|13911.5|13887.5|13911.5|13887.5|13911.5|13887.5|1
1629481540000|2021-08-20 17:45:40|13919|13879|13919|13879|13919|13879|13919|13879|3
1629481570000|2021-08-20 17:46:10|13927.3|13867.3|13915.7|13875.7|13927.3|13875.7|13915.7|13867.3|1
1629481600000|2021-08-20 17:46:40|13929.8|13869.8|13929.8|13869.8|13930.4|13870.4|13929.8|13869.8|2
1629481610000|2021-08-20 17:46:50|13922|13882|13922|13882|13922|13882|13922|13882|0
1629481650000|2021-08-20 17:47:30|13913.5|13889.5|13913.5|13889.5|13913.5|13889.5|13913.5|13889.5|0
1629481780000|2021-08-20 17:49:40|13915.4|13891.4|13915.4|13891.4|13915.4|13891.4|13915.4|13891.4|0
1629481790000|2021-08-20 17:49:50|13917.4|13893.4|13917.4|13893.4|13917.4|13893.4|13917.4|13893.4|2
1629481820000|2021-08-20 17:50:20|13924.6|13900.6|13930.9|13870.9|13930.9|13900.6|13924.6|13870.4|12
1629481830000|2021-08-20 17:50:30|13932.9|13872.9|13931.8|13871.8|13932.9|13872.9|13931.8|13871.8|2
1629481840000|2021-08-20 17:50:40|13932.3|13872.3|13931.8|13871.8|13932.3|13872.3|13931.8|13871.8|0
1629481890000|2021-08-20 17:51:30|13922.3|13882.3|13922.3|13882.3|13922.3|13882.3|13922.3|13882.3|0
1629481910000|2021-08-20 17:51:50|13922.9|13882.9|13924.8|13884.8|13924.8|13884.8|13922.9|13882.9|0
1629481920000|2021-08-20 17:52:00|13917.4|13893.4|13917.4|13893.4|13917.4|13893.4|13917.4|13893.4|0
1629481930000|2021-08-20 17:52:10|13925.9|13885.9|13925.9|13885.9|13925.9|13885.9|13925.9|13885.9|0
1629481940000|2021-08-20 17:52:20|13918.5|13894.5|13918.5|13894.5|13918.5|13894.5|13918.5|13894.5|0
1629481960000|2021-08-20 17:52:40|13921|13897|13921|13897|13921|13897|13921|13897|0
1629481970000|2021-08-20 17:52:50|||||||||1
1629481980000|2021-08-20 17:53:00|13924.9|13900.9|13924.9|13900.9|13924.9|13900.9|13924.9|13900.9|0
1629482000000|2021-08-20 17:53:20|13922.4|13898.4|13922.9|13898.9|13922.9|13898.9|13922.4|13898.4|2
1629482010000|2021-08-20 17:53:30|13936.8|13896.8|13936.8|13896.8|13936.8|13896.8|13936.8|13896.8|10
1629482020000|2021-08-20 17:53:40|||||||||1
1629482050000|2021-08-20 17:54:10|13934.8|13894.8|13934.8|13894.8|13934.8|13894.8|13934.8|13894.8|2
1629482070000|2021-08-20 17:54:30|13933.4|13893.4|13933.4|13893.4|13933.4|13893.4|13933.4|13893.4|0
1629482100000|2021-08-20 17:55:00|13924.3|13900.3|13924.3|13900.3|13924.3|13900.3|13924.3|13900.3|0
1629482150000|2021-08-20 17:55:50|13924.9|13900.9|13924.9|13900.9|13924.9|13900.9|13924.9|13900.9|0
1629482170000|2021-08-20 17:56:10|13929.9|13905.9|13929.9|13905.9|13929.9|13905.9|13929.9|13905.9|0
1629482180000|2021-08-20 17:56:20|13928.2|13904.2|13928.2|13904.2|13928.2|13904.2|13928.2|13904.2|3
1629482210000|2021-08-20 17:56:50|13927.7|13903.7|13927.7|13903.7|13927.7|13903.7|13927.7|13903.7|0
1629482220000|2021-08-20 17:57:00|13930.2|13906.2|13930.2|13906.2|13930.2|13906.2|13930.2|13906.2|0
1629482230000|2021-08-20 17:57:10|13932.1|13908.1|13934.9|13910.9|13934.9|13910.9|13932.1|13908.1|3
1629482240000|2021-08-20 17:57:20|13941.8|13901.8|13941.8|13901.8|13941.8|13910.9|13934.9|13901.8|0
1629482260000|2021-08-20 17:57:40|13936|13912|13938|13914|13938|13914|13936|13912|0
1629482270000|2021-08-20 17:57:50|13936.3|13912.3|13936.3|13912.3|13936.3|13912.3|13936.3|13912.3|2
1629482290000|2021-08-20 17:58:10|13943.8|13903.8|13941.8|13901.8|13943.8|13903.8|13941.8|13901.8|0
1629482300000|2021-08-20 17:58:20|13926.9|13902.9|13926.9|13902.9|13926.9|13902.9|13926.9|13902.9|0
1629482310000|2021-08-20 17:58:30|||||||||3
1629482320000|2021-08-20 17:58:40|13933.2|13893.2|13942.1|13882.1|13942.1|13893.2|13933.2|13882.1|4
1629482330000|2021-08-20 17:58:50|13935.5|13911.5|13937.7|13913.7|13937.7|13913.7|13935.5|13911.5|11
1629482360000|2021-08-20 17:59:20|13938.2|13914.2|13947.3|13907.3|13947.3|13914.2|13935.2|13907.3|3
1629482370000|2021-08-20 17:59:30|13938.2|13914.2|13938.2|13914.2|13938.2|13914.2|13938.2|13914.2|0
1629482380000|2021-08-20 17:59:40|13947.3|13907.3|13947.3|13907.3|13947.3|13907.3|13947.3|13907.3|1
1629482390000|2021-08-20 17:59:50|13945.4|13885.4|13936|13912|13945.4|13912|13936|13885.4|2
1629720000000|2021-08-23 12:00:00|13978.2|13938.2|13946.1|13922.1|13980.3|13948.7|13946.1|13922.1|6
1629720010000|2021-08-23 12:00:10|13948.2|13924.2|13948.2|13924.2|13948.2|13924.2|13948.2|13924.2|0
1629720030000|2021-08-23 12:00:30|13962.6|13938.6|13983.2|13923.2|13983.2|13938.6|13962.6|13923.2|2
1629720040000|2021-08-23 12:00:40|13979.1|13919.1|13979.1|13919.1|13979.1|13919.1|13979.1|13919.1|1
1629720050000|2021-08-23 12:00:50|||||||||2
1629720060000|2021-08-23 12:01:00|13983.2|13923.2|13983.2|13923.2|13983.2|13923.2|13983.2|13923.2|1
1629720070000|2021-08-23 12:01:10|13978.7|13918.7|13980.7|13920.7|13980.7|13920.7|13978.7|13918.7|0
1629720080000|2021-08-23 12:01:20|13976.2|13936.2|13976.2|13936.2|13976.2|13936.2|13976.2|13936.2|0
1629720100000|2021-08-23 12:01:40|13978.2|13938.2|13978.2|13938.2|13978.2|13938.2|13978.2|13938.2|1
1629720120000|2021-08-23 12:02:00|13976.2|13936.2|13941.1|13917.1|13976.2|13936.2|13941.1|13913.5|2
1629720130000|2021-08-23 12:02:10|||||||||2
1629720140000|2021-08-23 12:02:20|13956.9|13896.9|13934.2|13910.2|13956.9|13910.2|13933.7|13884.1|2
1629720150000|2021-08-23 12:02:30|13932.1|13908.1|13953.5|13893.5|13953.9|13908.1|13932.1|13893.5|0
1629720160000|2021-08-23 12:02:40|13946.4|13886.4|13944.4|13884.4|13946.4|13886.4|13944.4|13884.4|0
1629720170000|2021-08-23 12:02:50|13945.2|13885.2|13949.4|13889.4|13949.4|13889.4|13945.2|13885.2|0
1629720180000|2021-08-23 12:03:00|13948.5|13888.5|13944.4|13884.4|13948.5|13888.5|13944.4|13884.4|0
1629720200000|2021-08-23 12:03:20|13936.7|13896.7|13936.7|13896.7|13936.7|13896.7|13936.7|13896.7|0
1629720210000|2021-08-23 12:03:30|13926.4|13886.4|13926.4|13886.4|13926.4|13886.4|13926.4|13886.4|0
1629720250000|2021-08-23 12:04:10|13938.9|13914.9|13918.4|13894.4|13938.9|13914.9|13918.4|13894.4|2
1629720270000|2021-08-23 12:04:30|13940.9|13916.9|13940.9|13916.9|13940.9|13916.9|13940.9|13916.9|0
1629720300000|2021-08-23 12:05:00|13953.3|13929.3|13977.8|13917.8|13977.8|13929.3|13953.3|13917.8|10
1629720310000|2021-08-23 12:05:10|13975.3|13915.3|13975.3|13915.3|13975.3|13915.3|13975.3|13915.3|0
1629720340000|2021-08-23 12:05:40|13976.2|13916.2|13976.2|13916.2|13976.2|13916.2|13976.2|13916.2|3
1629720360000|2021-08-23 12:06:00|13970|13910|13970|13910|13970|13910|13970|13910|0
1629720390000|2021-08-23 12:06:30|13968|13908|13968|13908|13968|13908|13968|13908|0
1629720610000|2021-08-23 12:10:10|14001|13941|14001|13941|14001|13941|14001|13941|0
1629720630000|2021-08-23 12:10:30|14007.2|13947.2|14007.2|13947.2|14007.2|13947.2|14007.2|13947.2|0
1629720640000|2021-08-23 12:10:40|14001|13941|14001|13941|14001|13941|14001|13941|0
1629720690000|2021-08-23 12:11:30|14007.2|13947.2|14007.2|13947.2|14007.2|13947.2|14007.2|13947.2|0
1629720730000|2021-08-23 12:12:10|13998.9|13938.9|13998.9|13938.9|13998.9|13938.9|13998.9|13938.9|0
1629720750000|2021-08-23 12:12:30|13984.5|13924.5|13984.5|13924.5|13984.5|13924.5|13984.5|13924.5|0
1629720820000|2021-08-23 12:13:40|13996.9|13936.9|13996.9|13936.9|13996.9|13936.9|13996.9|13936.9|0
1629720860000|2021-08-23 12:14:20|13984.5|13924.5|13984.5|13924.5|13984.5|13924.5|13984.5|13924.5|1
1629720880000|2021-08-23 12:14:40|13990.7|13930.7|13990.7|13930.7|13990.7|13930.7|13990.7|13930.7|0
1629720910000|2021-08-23 12:15:10|13992.8|13932.8|13992.8|13932.8|13992.8|13932.8|13992.8|13932.8|0
1629720920000|2021-08-23 12:15:20|13984.9|13944.9|13984.9|13944.9|13984.9|13944.9|13984.9|13944.9|0
1629720930000|2021-08-23 12:15:30|13989.1|13949.1|13996.9|13936.9|13996.9|13949.1|13989.1|13936.9|1
1629720940000|2021-08-23 12:15:40|13992.8|13932.8|13992.8|13932.8|13992.8|13932.8|13992.8|13932.8|1
1629720970000|2021-08-23 12:16:10|13994.8|13934.8|13994.8|13934.8|13994.8|13934.8|13994.8|13934.8|0
1629720980000|2021-08-23 12:16:20|13980.3|13956.3|13990.6|13966.6|13990.6|13966.6|13980.3|13956.3|2
1629721000000|2021-08-23 12:16:40|13992.8|13932.8|13990.7|13930.7|13999|13939|13990.7|13930.7|3
1629721080000|2021-08-23 12:18:00|13984.5|13924.5|13984.5|13924.5|13984.5|13924.5|13984.5|13924.5|0
1629721110000|2021-08-23 12:18:30|||||||||1
1629721180000|2021-08-23 12:19:40|13988.7|13928.7|13988.7|13928.7|13988.7|13928.7|13988.7|13928.7|0
1629721330000|2021-08-23 12:22:10|13984.5|13924.5|13984.5|13924.5|13984.5|13924.5|13984.5|13924.5|0
1629721390000|2021-08-23 12:23:10|13988.7|13928.7|13988.7|13928.7|13988.7|13928.7|13988.7|13928.7|0
1629721530000|2021-08-23 12:25:30|13990.7|13930.7|13990.7|13930.7|13990.7|13930.7|13990.7|13930.7|0
1629721570000|2021-08-23 12:26:10|14001.1|13941.1|14001.1|13941.1|14001.1|13941.1|14001.1|13941.1|0
1629721590000|2021-08-23 12:26:30|13992.8|13932.8|13992.8|13932.8|13992.8|13932.8|13992.8|13932.8|0
1629721690000|2021-08-23 12:28:10|13990.7|13930.7|13990.7|13930.7|13990.7|13930.7|13990.7|13930.7|0
1629721710000|2021-08-23 12:28:30|13992.8|13932.8|13992.8|13932.8|13992.8|13932.8|13992.8|13932.8|0
1629721750000|2021-08-23 12:29:10|13996.9|13936.9|13996.9|13936.9|13996.9|13936.9|13996.9|13936.9|0
1629721770000|2021-08-23 12:29:30|13992.8|13932.8|13992.8|13932.8|13992.8|13932.8|13992.8|13932.8|0
1629721810000|2021-08-23 12:30:10|13996.9|13936.9|13996.9|13936.9|13996.9|13936.9|13996.9|13936.9|0
1629721830000|2021-08-23 12:30:30|13994.9|13934.9|13994.9|13934.9|13994.9|13934.9|13994.9|13934.9|0
1629722080000|2021-08-23 12:34:40|13997|13937|13994.9|13934.9|13997|13937|13994.9|13934.9|0
1629722130000|2021-08-23 12:35:30|13997|13937|13997|13937|13997|13937|13997|13937|0
1629722140000|2021-08-23 12:35:40|13994.9|13934.9|13994.9|13934.9|13994.9|13934.9|13994.9|13934.9|0
1629722300000|2021-08-23 12:38:20|13995.3|13935.3|13994.5|13934.5|13999.5|13939.5|13994.5|13934.5|1
1629722340000|2021-08-23 12:39:00|13994.9|13934.9|13999|13939|13999|13939|13994.9|13934.9|0
1629722370000|2021-08-23 12:39:30|14001.1|13941.1|14001.1|13941.1|14001.1|13941.1|13998.6|13938.6|0
1629722420000|2021-08-23 12:40:20|14000.2|13940.2|13998.2|13938.2|14000.2|13940.2|13998.2|13938.2|0
1629722430000|2021-08-23 12:40:30|13996.1|13936.1|13996.1|13936.1|13996.1|13936.1|13996.1|13936.1|0
1629722440000|2021-08-23 12:40:40|13998.2|13938.2|14001.9|13941.9|14002.3|13942.3|13998.2|13938.2|2
1629722450000|2021-08-23 12:40:50|14003.2|13943.2|14008.9|13948.9|14009.8|13949.8|14003.2|13943.2|1
1629722460000|2021-08-23 12:41:00|14006.9|13946.9|14009.8|13949.8|14011.9|13951.9|14006.9|13946.9|0
1629722470000|2021-08-23 12:41:10|14009.4|13949.4|14009.4|13949.4|14011.9|13951.9|14009.4|13949.4|0
1629722480000|2021-08-23 12:41:20|14011.9|13951.9|14009.4|13949.4|14011.9|13951.9|14009.4|13949.4|0
1629722490000|2021-08-23 12:41:30|14009.8|13949.8|14006.9|13946.9|14011.9|13951.9|14006.9|13946.9|0
1629722520000|2021-08-23 12:42:00|14007.8|13947.8|14007.8|13947.8|14007.8|13947.8|14007.8|13947.8|0
1629722540000|2021-08-23 12:42:20|13997.3|13957.3|13989.1|13949.1|13999.5|13957.3|13989.1|13939.5|0
1629722600000|2021-08-23 12:43:20|13988.6|13948.6|13986.6|13946.6|13988.6|13948.6|13986.6|13946.6|0
1629722710000|2021-08-23 12:45:10|13973.6|13949.6|13973.6|13949.6|13973.6|13949.6|13973.6|13949.6|0
1629722830000|2021-08-23 12:47:10|||||||||3
1629722920000|2021-08-23 12:48:40|13973.1|13949.1|13973.1|13949.1|13973.1|13949.1|13969|13945|3
1629722930000|2021-08-23 12:48:50|13969|13945|13971.1|13947.1|13971.1|13947.1|13969|13945|2
1629722940000|2021-08-23 12:49:00|13973.1|13949.1|13976.6|13936.6|13977|13949.1|13966.9|13934.5|1
1629722950000|2021-08-23 12:49:10|13962|13938|13974.5|13934.5|13974.5|13938|13962|13934.5|1
1629722970000|2021-08-23 12:49:30|13965.6|13941.6|13965.6|13941.6|13965.6|13941.6|13965.6|13941.6|0
1629722980000|2021-08-23 12:49:40|13961.5|13937.5|13968.1|13944.1|13976.6|13944.1|13961.5|13936.6|3
1629723010000|2021-08-23 12:50:10|13970.2|13946.2|13970.2|13946.2|13970.2|13946.2|13970.2|13946.2|0
1629723090000|2021-08-23 12:51:30|13963.2|13939.2|13963.2|13939.2|13963.2|13939.2|13963.2|13939.2|3
1629723270000|2021-08-23 12:54:30|13960.7|13936.7|13960.7|13936.7|13960.7|13936.7|13960.7|13936.7|0
1629723320000|2021-08-23 12:55:20|13962.7|13938.7|13963.2|13939.2|13963.2|13939.2|13959|13935|2
1629723360000|2021-08-23 12:56:00|13965.2|13941.2|13964|13940|13965.2|13941.2|13964|13940|1
1629723370000|2021-08-23 12:56:10|13968.2|13944.2|13968.2|13944.2|13968.2|13944.2|13968.2|13944.2|0
1629723400000|2021-08-23 12:56:40|13964|13940|13964|13940|13964|13940|13964|13940|3
1629723410000|2021-08-23 12:56:50|13968.2|13944.2|13964|13940|13968.2|13944.2|13964|13940|1
1629723420000|2021-08-23 12:57:00|13968.2|13944.2|13968.2|13944.2|13968.2|13944.2|13968.2|13944.2|0
1629723430000|2021-08-23 12:57:10|13964|13940|13964|13940|13968.2|13944.2|13964|13940|4
1629723450000|2021-08-23 12:57:30|13968.2|13944.2|13971.2|13931.2|13971.2|13944.2|13964|13931.2|3
1629723460000|2021-08-23 12:57:40|13975.3|13915.3|13975.3|13915.3|13975.3|13915.3|13975.3|13915.3|0
1629723480000|2021-08-23 12:58:00|13975.7|13915.7|13969.9|13909.9|13975.7|13915.7|13969.9|13909.9|0
1629723490000|2021-08-23 12:58:10|13966.5|13942.5|13966.5|13942.5|13966.5|13942.5|13966.5|13942.5|2
1629723540000|2021-08-23 12:59:00|13966.6|13942.6|13966.6|13942.6|13966.6|13942.6|13966.6|13942.6|0
1629723600000|2021-08-23 13:00:00|13964.1|13940.1|13964.1|13940.1|13964.1|13940.1|13964.1|13940.1|0
1629723660000|2021-08-23 13:01:00|13969.1|13945.1|13970.7|13946.7|13970.7|13946.7|13968.6|13944.6|1
1629723690000|2021-08-23 13:01:30|13986.5|13926.5|13986.5|13926.5|13986.5|13926.5|13986.5|13926.5|1
1629723700000|2021-08-23 13:01:40|13986.1|13926.1|13986.1|13926.1|13986.1|13926.1|13986.1|13926.1|0
1629723720000|2021-08-23 13:02:00|13987|13927|13991.1|13931.1|13991.1|13931.1|13987|13927|0
1629723780000|2021-08-23 13:03:00|13990.7|13930.7|13988.6|13928.6|13990.7|13930.7|13988.6|13928.6|0
1629723810000|2021-08-23 13:03:30|13991.1|13931.1|13991.1|13931.1|13991.1|13931.1|13991.1|13931.1|0
1629723820000|2021-08-23 13:03:40|13981.5|13941.5|13981.5|13941.5|13981.5|13941.5|13981.5|13941.5|0
1629723940000|2021-08-23 13:05:40|13994|13934|13983.6|13943.6|13994|13943.6|13983.6|13931.5|2
1629723970000|2021-08-23 13:06:10|13983.2|13943.2|13983.2|13943.2|13983.2|13943.2|13983.2|13943.2|2
1629723980000|2021-08-23 13:06:20|13982.7|13942.7|13982.7|13942.7|13982.7|13942.7|13982.7|13942.7|0
1629723990000|2021-08-23 13:06:30|13983.2|13943.2|13983.2|13943.2|13983.2|13943.2|13983.2|13943.2|0
1629724020000|2021-08-23 13:07:00|13974.7|13950.7|13974.7|13950.7|13974.7|13950.7|13974.7|13950.7|0
1629724030000|2021-08-23 13:07:10|13972.7|13948.7|13972.7|13948.7|13972.7|13948.7|13972.7|13948.7|0
1629724070000|2021-08-23 13:07:50|13983.2|13943.2|13974.7|13950.7|13983.2|13950.7|13974.7|13943.2|3
1629724080000|2021-08-23 13:08:00|13982.3|13942.3|13984.4|13944.4|13984.8|13952.8|13974.7|13942.3|0
1629724090000|2021-08-23 13:08:10|13976.8|13952.8|13982.3|13942.3|13984.4|13952.8|13974.7|13942.3|1
1629724530000|2021-08-23 13:15:30|13974.8|13950.8|13974.8|13950.8|13974.8|13950.8|13974.8|13950.8|1
1629724550000|2021-08-23 13:15:50|13982.3|13942.3|13982.3|13942.3|13982.3|13942.3|13982.3|13942.3|0
1629724620000|2021-08-23 13:17:00|13974.8|13950.8|13974.8|13950.8|13974.8|13950.8|13974.8|13950.8|0
1629724670000|2021-08-23 13:17:50|13977.3|13953.3|13976.8|13952.8|13979.3|13955.3|13976.8|13952.8|0
1629724680000|2021-08-23 13:18:00|13979.3|13955.3|13976.8|13952.8|13979.3|13955.3|13976.8|13952.8|0
1629724690000|2021-08-23 13:18:10|13977.3|13953.3|13976.8|13952.8|13979.3|13955.3|13976.4|13952.4|2
1629724710000|2021-08-23 13:18:30|13976.9|13952.9|13976.9|13952.9|13976.9|13952.9|13976.9|13952.9|0
1629725090000|2021-08-23 13:24:50|13977.3|13953.3|13979.4|13955.4|13979.4|13955.4|13977.3|13953.3|0
1629725230000|2021-08-23 13:27:10|13981.5|13957.5|13992.3|13968.3|13997.4|13968.3|13981.5|13957.4|2
1629725290000|2021-08-23 13:28:10|13989.9|13949.9|13989.9|13949.9|13989.9|13949.9|13989.9|13949.9|1
1629725330000|2021-08-23 13:28:50|13990.3|13950.3|13992.4|13952.4|13992.4|13952.4|13990.3|13950.3|0
1629725350000|2021-08-23 13:29:10|13994.5|13954.5|13994.5|13954.5|13994.5|13954.5|13994.5|13954.5|0
1629725400000|2021-08-23 13:30:00|13991.5|13967.5|13991.5|13967.5|13991.5|13967.5|13991.5|13967.5|0
1629725510000|2021-08-23 13:31:50|13991.9|13967.9|13994.4|13970.4|13994.4|13970.4|13991.9|13967.9|0
1629725520000|2021-08-23 13:32:00|13998.5|13974.5|14025.3|13965.3|14025.3|13974.5|13998.5|13963.7|5
1629725530000|2021-08-23 13:32:10|14027.8|13967.8|14024.8|14000.8|14032.4|14000.8|14020.3|13967.8|4
1629725540000|2021-08-23 13:32:20|14045.3|14005.3|14045.3|14005.3|14045.3|14013.8|14037.3|14005.3|0
1629725650000|2021-08-23 13:34:10|14037.8|14013.8|14046.2|14006.2|14046.2|14013.8|14037.8|14005.8|2
1629725700000|2021-08-23 13:35:00|14037.8|14013.8|14037.8|14013.8|14037.8|14013.8|14037.8|14013.8|1
1629725710000|2021-08-23 13:35:10|14046.2|14006.2|14046.2|14006.2|14046.2|14006.2|14046.2|14006.2|8
1629725720000|2021-08-23 13:35:20|14033.2|14009.2|14033.2|14009.2|14033.2|14009.2|14033.2|14009.2|1
1629725760000|2021-08-23 13:36:00|14033.7|13973.7|14038.7|13978.7|14038.7|13978.7|14033.7|13973.7|1
1629725800000|2021-08-23 13:36:40|14036.2|13976.2|14023.7|13983.7|14036.2|13985.8|14023.7|13976.2|2
1629725890000|2021-08-23 13:38:10|||||||||1
1629725910000|2021-08-23 13:38:30|14006.2|13966.2|14006.2|13966.2|14006.2|13966.2|14006.2|13966.2|0
1629725970000|2021-08-23 13:39:30|14033.7|13973.7|14048.7|13988.7|14048.7|13988.7|14033.7|13973.7|0
1629726030000|2021-08-23 13:40:30|||||||||2
1629726120000|2021-08-23 13:42:00|14043.7|13983.7|14005.8|13945.8|14048.7|13993.4|14003.7|13943.7|1
1629726130000|2021-08-23 13:42:10|14011.2|13951.2|14006.7|13946.7|14011.2|13951.2|14003.7|13943.7|0
1629726140000|2021-08-23 13:42:20|13991.2|13951.2|14019.2|13959.2|14019.2|13959.2|13991.2|13951.2|0
1629726150000|2021-08-23 13:42:30|14021.2|13961.2|14021.2|13961.2|14021.2|13961.2|14021.2|13961.2|0
1629726160000|2021-08-23 13:42:40|14020.4|13960.4|14003.7|13943.7|14025.7|13965.7|14003.7|13943.7|0
1629726170000|2021-08-23 13:42:50|14001.2|13941.2|13978.7|13918.7|14001.2|13941.2|13978.7|13918.7|0
1629726210000|2021-08-23 13:43:30|||||||||1
1629726230000|2021-08-23 13:43:50|13983.4|13923.4|13983.4|13923.4|13983.4|13923.4|13983.4|13923.4|1
1629726380000|2021-08-23 13:46:20|13979.2|13919.2|13973|13913|13981.7|13921.7|13973|13913|0
1629726460000|2021-08-23 13:47:40|13975.1|13915.1|13975.1|13915.1|13975.1|13915.1|13975.1|13915.1|0
1629726500000|2021-08-23 13:48:20|13976.4|13916.4|13982.6|13922.6|13982.6|13922.6|13976.4|13916.4|0
1629726510000|2021-08-23 13:48:30|13988.8|13928.8|13988.8|13928.8|13988.8|13928.8|13988.8|13928.8|0
1629726530000|2021-08-23 13:48:50|13989.2|13929.2|13989.2|13929.2|13989.2|13929.2|13989.2|13929.2|0
1629726600000|2021-08-23 13:50:00|||||||||1
1629726620000|2021-08-23 13:50:20|13987.9|13927.9|13981.7|13921.7|13987.9|13927.9|13981.7|13921.7|1
1629726630000|2021-08-23 13:50:30|13977.6|13917.6|13975.1|13915.1|13977.6|13917.6|13975.1|13915.1|1
1629726640000|2021-08-23 13:50:40|13970.9|13910.9|13970.9|13910.9|13970.9|13910.9|13970.9|13910.9|0
1629726670000|2021-08-23 13:51:10|||||||||2
1629726680000|2021-08-23 13:51:20|13970.5|13910.5|13972.6|13912.6|13972.6|13912.6|13970.5|13910.5|0
1629726690000|2021-08-23 13:51:30|13957.2|13933.2|13972.6|13912.6|13972.6|13933.2|13957.2|13912.6|1
1629726760000|2021-08-23 13:52:40|||||||||5
1629726800000|2021-08-23 13:53:20|13972.1|13912.1|13972.1|13912.1|13972.1|13912.1|13972.1|13912.1|0
1629726810000|2021-08-23 13:53:30|13970.1|13910.1|13970.5|13910.5|13970.5|13910.5|13970.1|13910.1|0
1629726820000|2021-08-23 13:53:40|13970.1|13910.1|13970.1|13910.1|13970.1|13910.1|13970.1|13910.1|0
1629727110000|2021-08-23 13:58:30|||||||||1
1629727120000|2021-08-23 13:58:40|13969.7|13909.7|13969.7|13909.7|13969.7|13909.7|13969.7|13909.7|0
1629727200000|2021-08-23 14:00:00|13971.7|13911.7|13971.7|13911.7|13971.7|13911.7|13971.7|13911.7|3
1629727210000|2021-08-23 14:00:10|13972.2|13912.2|13976.3|13916.3|13978.4|13931.3|13966.7|13912.2|0
1629727290000|2021-08-23 14:01:30|13974.2|13914.2|13971.3|13931.3|13982.2|13931.3|13966.7|13914.2|3
1629727340000|2021-08-23 14:02:20|13982.2|13922.2|13975.5|13935.5|13982.2|13935.5|13975.5|13922.2|1
1629727350000|2021-08-23 14:02:30|13971.3|13931.3|13971.3|13931.3|13971.3|13931.3|13971.3|13931.3|0
1629727550000|2021-08-23 14:05:50|||||||||1
1629727600000|2021-08-23 14:06:40|13970.5|13930.5|13959.3|13919.3|13970.5|13930.5|13959.3|13919.3|4
1629727620000|2021-08-23 14:07:00|13961.3|13921.3|13961.3|13921.3|13961.3|13921.3|13961.3|13921.3|0
1629727660000|2021-08-23 14:07:40|||||||||2
1629727780000|2021-08-23 14:09:40|13950.8|13926.8|13950.8|13926.8|13950.8|13926.8|13950.8|13926.8|0
1629727800000|2021-08-23 14:10:00|13948.8|13924.8|13955.9|13915.9|13955.9|13924.8|13948.8|13915.9|0
1629727810000|2021-08-23 14:10:10|13947.6|13907.6|13947.6|13907.6|13947.6|13907.6|13947.6|13907.6|0
1629727850000|2021-08-23 14:10:50|13940.5|13916.5|13940.5|13916.5|13940.5|13916.5|13940.5|13916.5|0
1629727860000|2021-08-23 14:11:00|13946.7|13922.7|13946.7|13922.7|13946.7|13922.7|13946.7|13922.7|0
1629727900000|2021-08-23 14:11:40|13941|13901|13941|13901|13941|13901|13941|13901|0
1629727920000|2021-08-23 14:12:00|13931.7|13907.7|13931.7|13907.7|13931.7|13907.7|13931.7|13907.7|0
1629727930000|2021-08-23 14:12:10|13919.3|13895.3|13919.3|13895.3|13919.3|13895.3|13919.3|13895.3|1
1629728000000|2021-08-23 14:13:20|13918.9|13894.9|13921.4|13897.4|13921.4|13897.4|13918.9|13894.9|0
1629728010000|2021-08-23 14:13:30|13923.4|13899.4|13923.9|13899.9|13923.9|13899.9|13923.4|13899.4|1
1629728020000|2021-08-23 14:13:40|13926|13902|13926|13902|13926|13902|13926|13902|0
1629728130000|2021-08-23 14:15:30|13925.5|13901.5|13931.7|13907.7|13931.7|13907.7|13925.5|13901.5|1
1629728160000|2021-08-23 14:16:00|13918.8|13894.8|13918.8|13894.8|13918.8|13894.8|13918.8|13894.8|4
1629728170000|2021-08-23 14:16:10|13920.9|13896.9|13920.9|13896.9|13920.9|13896.9|13920.9|13896.9|0
1629728190000|2021-08-23 14:16:30|13923.4|13899.4|13922.9|13898.9|13923.4|13899.4|13922.9|13898.9|0
1629728200000|2021-08-23 14:16:40|13920.9|13896.9|13920.9|13896.9|13920.9|13896.9|13920.9|13896.9|0
1629728210000|2021-08-23 14:16:50|13922.5|13898.5|13922.5|13898.5|13922.5|13898.5|13922.5|13898.5|4
1629728360000|2021-08-23 14:19:20|13963.4|13903.4|13963.4|13903.4|13963.4|13903.4|13963.4|13903.4|2
1629728400000|2021-08-23 14:20:00|13963.5|13903.5|13963.5|13903.5|13963.5|13903.5|13963.5|13903.5|0
1629728450000|2021-08-23 14:20:50|||||||||1
1629728460000|2021-08-23 14:21:00|||||||||10
1629728530000|2021-08-23 14:22:10|13967.2|13907.2|13967.2|13907.2|13967.2|13907.2|13967.2|13907.2|5
1629728590000|2021-08-23 14:23:10|13965.5|13905.5|13953|13913|13967.6|13913|13953|13905.5|1
1629728610000|2021-08-23 14:23:30|13951|13911|13942.1|13918.1|13951|13918.1|13942.1|13911|0
1629728620000|2021-08-23 14:23:40|13945.5|13905.5|13946|13906|13946|13906|13945.5|13905.5|0
1629728630000|2021-08-23 14:23:50|||||||||1
1629728730000|2021-08-23 14:25:30|13962.6|13902.6|13962.6|13902.6|13962.6|13902.6|13962.6|13902.6|0
1629728740000|2021-08-23 14:25:40|13962.2|13902.2|13962.2|13902.2|13962.2|13902.2|13962.2|13902.2|1
1629728790000|2021-08-23 14:26:30|13961.7|13901.7|13961.7|13901.7|13961.7|13901.7|13961.7|13901.7|0
1629728800000|2021-08-23 14:26:40|13961.8|13901.8|13961.8|13901.8|13961.8|13901.8|13961.8|13901.8|0
1629728870000|2021-08-23 14:27:50|||||||||1
1629729010000|2021-08-23 14:30:10|||||||||1
1629729040000|2021-08-23 14:30:40|13945.1|13921.1|13953.3|13929.3|13953.3|13929.3|13945.1|13921.1|0
1629729100000|2021-08-23 14:31:40|||||||||1
1629729140000|2021-08-23 14:32:20|||||||||1
1629729160000|2021-08-23 14:32:40|13955.4|13931.4|13963|13923|13963|13938.5|13955.4|13923|3
1629729180000|2021-08-23 14:33:00|||||||||1
1629729280000|2021-08-23 14:34:40|||||||||1
1629729300000|2021-08-23 14:35:00|13970.5|13930.5|13978|13918|13978|13933|13970.5|13918|2
1629729350000|2021-08-23 14:35:50|13967.6|13927.6|13965.5|13925.5|13967.6|13927.6|13965.5|13925.5|0
1629729420000|2021-08-23 14:37:00|||||||||1
1629729520000|2021-08-23 14:38:40|13961.4|13921.4|13961.4|13921.4|13961.4|13921.4|13961.4|13921.4|0
1629729550000|2021-08-23 14:39:10|||||||||1
1629729600000|2021-08-23 14:40:00|13961.8|13921.8|13961.4|13921.4|13961.8|13921.8|13961.4|13921.4|0
1629729690000|2021-08-23 14:41:30|||||||||1
1629729730000|2021-08-23 14:42:10|13963.9|13923.9|13960|13936|13963.9|13936|13953.8|13923|7
1629729740000|2021-08-23 14:42:20|13962.5|13938.5|13966.7|13942.7|13966.7|13942.7|13962.1|13938.1|1
1629729750000|2021-08-23 14:42:30|13960.5|13920.5|13960.5|13920.5|13960.5|13920.5|13960.5|13920.5|1
1629729760000|2021-08-23 14:42:40|13962.6|13922.6|13962.6|13922.6|13962.6|13922.6|13962.6|13922.6|0
1629729780000|2021-08-23 14:43:00|||||||||1
1629729830000|2021-08-23 14:43:50|||||||||1
1629729960000|2021-08-23 14:46:00|||||||||1
1629730110000|2021-08-23 14:48:30|||||||||1
1629730240000|2021-08-23 14:50:40|||||||||1
1629730260000|2021-08-23 14:51:00|13961.7|13937.7|13961.7|13937.7|13961.7|13937.7|13961.7|13937.7|0
1629730300000|2021-08-23 14:51:40|13957.6|13933.6|13957.6|13933.6|13957.6|13933.6|13957.6|13933.6|0
1629730340000|2021-08-23 14:52:20|13958.5|13918.5|13966.3|13906.3|13966.3|13918.5|13958.5|13906.3|1
1629730350000|2021-08-23 14:52:30|13956|13896|13956|13896|13956|13896|13956|13896|0
1629730370000|2021-08-23 14:52:50|||||||||2
1629730390000|2021-08-23 14:53:10|13948.5|13888.5|13953.5|13893.5|13953.5|13893.5|13948.5|13888.5|0
1629730400000|2021-08-23 14:53:20|13948.5|13888.5|13950.6|13890.6|13957.6|13897.6|13934.7|13888.1|0
1629730410000|2021-08-23 14:53:30|13948.5|13888.5|13953.1|13893.1|13956|13896|13948.5|13888.5|0
1629730420000|2021-08-23 14:53:40|13951|13891|13953.5|13893.5|13953.5|13893.5|13948.5|13888.5|0
1629730440000|2021-08-23 14:54:00|13953.9|13893.9|13951|13891|13956|13896|13951|13891|0
1629730490000|2021-08-23 14:54:50|13951.4|13891.4|13953.9|13893.9|13953.9|13893.9|13951.4|13891.4|0
1629730500000|2021-08-23 14:55:00|13956|13896|13956|13896|13956|13896|13956|13896|0
1629730510000|2021-08-23 14:55:10|||||||||1
1629730530000|2021-08-23 14:55:30|13956.4|13896.4|13962.6|13922.6|13972.2|13922.6|13956.4|13896.4|0
1629730540000|2021-08-23 14:55:40|13967.2|13927.2|13964.7|13924.7|13967.2|13927.2|13964.7|13924.7|0
1629730610000|2021-08-23 14:56:50|||||||||1
1629730640000|2021-08-23 14:57:20|13956|13916|13956|13916|13956|13916|13956|13916|0
1629730650000|2021-08-23 14:57:30|||||||||1
1629730790000|2021-08-23 14:59:50|||||||||2
1629730800000|2021-08-23 15:00:00|13967.2|13927.2|13967.2|13927.2|13969.3|13937.7|13961.7|13927.2|2
1629730820000|2021-08-23 15:00:20|13959.7|13935.7|13959.7|13935.7|13959.7|13935.7|13959.7|13935.7|0
1629730830000|2021-08-23 15:00:30|13961.7|13937.7|13961.7|13937.7|13961.7|13937.7|13961.7|13937.7|0
1629730890000|2021-08-23 15:01:30|13964.2|13940.2|13962.2|13938.2|13964.2|13940.2|13962.2|13938.2|0
1629730900000|2021-08-23 15:01:40|13964.2|13940.2|13964.2|13940.2|13964.2|13940.2|13964.2|13940.2|0
1629730970000|2021-08-23 15:02:50|13971.4|13931.4|13971.4|13931.4|13971.4|13931.4|13971.4|13931.4|1
1629730980000|2021-08-23 15:03:00|13965.2|13925.2|13957.6|13933.6|13965.2|13933.6|13957.6|13925.2|0
1629730990000|2021-08-23 15:03:10|13959.7|13935.7|13959.7|13935.7|13959.7|13935.7|13959.7|13935.7|0
1629731040000|2021-08-23 15:04:00|13955.5|13931.5|13955.5|13931.5|13955.5|13931.5|13955.5|13931.5|0
1629731220000|2021-08-23 15:07:00|||||||||4
1629731230000|2021-08-23 15:07:10|13956|13932|13956|13932|13956|13932|13956|13932|0
1629731240000|2021-08-23 15:07:20|13955.5|13931.5|13955.5|13931.5|13955.5|13931.5|13955.5|13931.5|0
1629731250000|2021-08-23 15:07:30|13958.5|13934.5|13958.5|13934.5|13958.5|13934.5|13958.5|13934.5|3
1629731270000|2021-08-23 15:07:50|13962.6|13938.6|13960.6|13936.6|13962.6|13938.6|13960.6|13936.6|8
1629731280000|2021-08-23 15:08:00|||||||||18
1629731310000|2021-08-23 15:08:30|13958.5|13934.5|13958.5|13934.5|13958.5|13934.5|13958.5|13934.5|0
1629731320000|2021-08-23 15:08:40|||||||||6
1629731330000|2021-08-23 15:08:50|13956.4|13932.4|13956.4|13932.4|13956.4|13932.4|13956.4|13932.4|6
1629731430000|2021-08-23 15:10:30|13958.5|13934.5|13958.5|13934.5|13958.5|13934.5|13958.5|13934.5|0
1629731490000|2021-08-23 15:11:30|13960.6|13936.6|13960.6|13936.6|13960.6|13936.6|13960.6|13936.6|0
1629731500000|2021-08-23 15:11:40|13958.5|13934.5|13958.5|13934.5|13958.5|13934.5|13958.5|13934.5|4
1629731510000|2021-08-23 15:11:50|||||||||2
1629731520000|2021-08-23 15:12:00|13956.4|13932.4|13956.4|13932.4|13956.4|13932.4|13956.4|13932.4|4
1629731680000|2021-08-23 15:14:40|13960.6|13936.6|13960.6|13936.6|13960.6|13936.6|13960.6|13936.6|0
1629731960000|2021-08-23 15:19:20|||||||||5
1629731980000|2021-08-23 15:19:40|||||||||1
1629732250000|2021-08-23 15:24:10|13964.8|13940.8|13964.8|13940.8|13964.8|13940.8|13964.8|13940.8|5
1629732430000|2021-08-23 15:27:10|13960.6|13936.6|13959.8|13935.8|13960.6|13936.6|13959.8|13935.8|1
1629732450000|2021-08-23 15:27:30|13980.3|13920.3|13980.3|13920.3|13980.3|13920.3|13980.3|13920.3|1
1629732460000|2021-08-23 15:27:40|13994.8|13934.8|13994.8|13934.8|13994.8|13934.8|13994.8|13934.8|0
1629732490000|2021-08-23 15:28:10|13995.3|13935.3|13997.3|13937.3|13997.3|13937.3|13995.3|13935.3|0
1629732610000|2021-08-23 15:30:10|13987.8|13947.8|13992.3|13952.3|13992.3|13952.3|13987.8|13947.8|0
1629732630000|2021-08-23 15:30:30|13992.4|13952.4|13997.8|13957.8|13997.8|13957.8|13992.4|13952.4|1
1629732640000|2021-08-23 15:30:40|13995.7|13955.7|14000.3|13960.3|14000.3|13960.3|13995.7|13955.7|1
1629732730000|2021-08-23 15:32:10|13992.7|13968.7|13992.7|13968.7|13992.7|13968.7|13992.7|13968.7|0
1629732740000|2021-08-23 15:32:20|13991.9|13967.9|13992.7|13968.7|13992.7|13968.7|13991.9|13967.9|0
1629732760000|2021-08-23 15:32:40|14007.8|13967.8|14007.8|13967.8|14007.8|13967.8|14007.8|13967.8|2
1629732770000|2021-08-23 15:32:50|14010.3|13970.3|14010.3|13970.3|14010.3|13970.3|14010.3|13970.3|0
1629732780000|2021-08-23 15:33:00|14004.8|13980.8|14004.8|13980.8|14004.8|13980.8|14004.8|13980.8|0
1629732800000|2021-08-23 15:33:20|14005.2|13981.2|14016.9|13992.9|14017.3|13993.3|14005.2|13981.2|1
1629732810000|2021-08-23 15:33:30|14014.8|13990.8|14016.9|13992.9|14045.3|14001.6|14014.8|13985.3|2
1629732820000|2021-08-23 15:33:40|14014.8|13990.8|14014.8|13990.8|14014.8|13990.8|14014.8|13990.8|0
1629732890000|2021-08-23 15:34:50|||||||||1
1629732900000|2021-08-23 15:35:00|||||||||1
1629732930000|2021-08-23 15:35:30|14017.3|13993.3|14014.8|13990.8|14019.8|13995.8|14014.8|13990.8|0
1629733000000|2021-08-23 15:36:40|14015.2|13991.2|14034.8|14010.8|14040.3|14013.3|14015.2|13987.8|2
1629733010000|2021-08-23 15:36:50|14044.1|14004.1|14044.8|14020.8|14049.9|14020.8|14040.7|14004.1|0
1629733020000|2021-08-23 15:37:00|14043.9|14019.9|14040.3|13980.3|14043.9|14019.9|14040.3|13980.3|0
1629733030000|2021-08-23 15:37:10|14042.4|13982.4|14042.8|13982.8|14042.8|13982.8|14042.4|13982.4|0
1629733310000|2021-08-23 15:41:50|||||||||6
1629733380000|2021-08-23 15:43:00|14043.3|13983.3|14042.4|13982.4|14043.3|13983.3|14042.4|13982.4|0
1629733390000|2021-08-23 15:43:10|14040.3|13980.3|14027.8|13987.8|14040.3|13990.3|14025.3|13980.3|0
1629733400000|2021-08-23 15:43:20|14030.3|13990.3|14027.3|14003.3|14030.3|14003.3|14024.8|13987.8|0
1629733420000|2021-08-23 15:43:40|14033.6|13993.6|14025.3|13985.3|14033.6|13993.6|14025.3|13985.3|0
1629733460000|2021-08-23 15:44:20|14014.8|13990.8|14014.8|13990.8|14014.8|13990.8|14014.8|13990.8|0
1629733520000|2021-08-23 15:45:20|14022.4|13982.4|14022.4|13982.4|14022.4|13982.4|14022.4|13982.4|1
1629733530000|2021-08-23 15:45:30|14007.9|13967.9|14007.8|13947.8|14012.4|13967.9|14007.8|13947.8|1
1629733540000|2021-08-23 15:45:40|14015.3|13955.3|14022.4|13962.4|14022.4|13962.4|14015.3|13955.3|0
1629733560000|2021-08-23 15:46:00|14019.9|13959.9|14012|13952|14022.4|13962.4|14012|13952|0
1629733570000|2021-08-23 15:46:10|14009.5|13949.5|14009.5|13949.5|14009.5|13949.5|14009.5|13949.5|0
1629733620000|2021-08-23 15:47:00|13999.9|13939.9|13987.4|13927.4|13999.9|13939.9|13987.4|13927.4|0
1629733630000|2021-08-23 15:47:10|13987|13927|13982|13922|13987.4|13927.4|13982|13922|0
1629733660000|2021-08-23 15:47:40|13982.4|13922.4|13982.4|13922.4|13982.4|13922.4|13982.4|13922.4|4
1629733670000|2021-08-23 15:47:50|||||||||6
1629733690000|2021-08-23 15:48:10|||||||||3
1629733700000|2021-08-23 15:48:20|||||||||6
1629733710000|2021-08-23 15:48:30|||||||||3
1629733720000|2021-08-23 15:48:40|||||||||3
1629733730000|2021-08-23 15:48:50|13982|13922|13982|13922|13982|13922|13982|13922|1
1629733750000|2021-08-23 15:49:10|13981.1|13921.1|13977|13917|13981.1|13921.1|13977|13917|0
1629733920000|2021-08-23 15:52:00|13970.4|13910.4|13970.4|13910.4|13970.4|13910.4|13970.4|13910.4|0
1629733950000|2021-08-23 15:52:30|||||||||1
1629733990000|2021-08-23 15:53:10|13972.4|13912.4|13972.4|13912.4|13972.4|13912.4|13972.4|13912.4|0
1629734030000|2021-08-23 15:53:50|13959.9|13919.9|13959.9|13919.9|13959.9|13919.9|13959.9|13919.9|0
1629734100000|2021-08-23 15:55:00|13965|13925|13965|13925|13965|13925|13965|13925|0
1629734110000|2021-08-23 15:55:10|13969.1|13929.1|13969.1|13929.1|13969.1|13929.1|13969.1|13929.1|0
1629734150000|2021-08-23 15:55:50|13969.5|13929.5|13971.6|13931.6|13971.6|13931.6|13969.5|13929.5|0
1629734160000|2021-08-23 15:56:00|13964|13940|13968.6|13944.6|13968.6|13944.6|13964|13940|0
1629734200000|2021-08-23 15:56:40|13954.1|13930.1|13960|13920|13960|13930.1|13954.1|13920|1
1629734210000|2021-08-23 15:56:50|13969.1|13909.1|13969.1|13909.1|13969.1|13909.1|13969.1|13909.1|1
1629734250000|2021-08-23 15:57:30|13960.8|13920.8|13960.8|13920.8|13960.8|13920.8|13960.8|13920.8|0
1629734260000|2021-08-23 15:57:40|13969.1|13929.1|13969.1|13929.1|13969.1|13929.1|13969.1|13929.1|0
1629734350000|2021-08-23 15:59:10|13964|13940|13964|13940|13964|13940|13964|13940|0
1629734370000|2021-08-23 15:59:30|13962|13938|13962|13938|13962|13938|13962|13938|0
1629734380000|2021-08-23 15:59:40|13964|13940|13964|13940|13964|13940|13964|13940|0
1629734480000|2021-08-23 16:01:20|13963.2|13939.2|13964|13940|13964|13940|13954.5|13930.5|1
1629734520000|2021-08-23 16:02:00|13962|13938|13962|13938|13962|13938|13962|13938|0
1629734550000|2021-08-23 16:02:30|||||||||1
1629734560000|2021-08-23 16:02:40|13964.1|13940.1|13964.1|13940.1|13964.1|13940.1|13964.1|13940.1|0
1629734630000|2021-08-23 16:03:50|||||||||1
1629734650000|2021-08-23 16:04:10|13962|13938|13962|13938|13962|13938|13962|13938|0
1629734670000|2021-08-23 16:04:30|13964.1|13940.1|13964.1|13940.1|13964.1|13940.1|13964.1|13940.1|0
1629734730000|2021-08-23 16:05:30|13962|13938|13962|13938|13962|13938|13962|13938|0
1629735140000|2021-08-23 16:12:20|||||||||1
1629735580000|2021-08-23 16:19:40|13962.1|13938.1|13962.1|13938.1|13962.1|13938.1|13962.1|13938.1|0
1629735740000|2021-08-23 16:22:20|||||||||1
1629735880000|2021-08-23 16:24:40|13961.6|13937.6|13959.6|13935.6|13961.6|13937.6|13959.6|13935.6|6
1629735910000|2021-08-23 16:25:10|13968.4|13928.4|13975.1|13935.1|13975.1|13935.1|13968.4|13928.4|0
1629735960000|2021-08-23 16:26:00|||||||||3
1629735970000|2021-08-23 16:26:10|||||||||2
1629736000000|2021-08-23 16:26:40|||||||||1
1629736030000|2021-08-23 16:27:10|13973.4|13933.4|13977.2|13937.2|13977.2|13937.2|13971.4|13931.4|0
1629736050000|2021-08-23 16:27:30|13973|13933|13972.6|13932.6|13973|13933|13972.6|13932.6|0
1629736180000|2021-08-23 16:29:40|13976.7|13936.7|13964.2|13940.2|13976.7|13940.2|13964.2|13936.7|4
1629736360000|2021-08-23 16:32:40|13966.2|13942.2|13966.2|13942.2|13966.2|13942.2|13966.2|13942.2|1
1629736380000|2021-08-23 16:33:00|13964.2|13940.2|13964.2|13940.2|13964.2|13940.2|13964.2|13940.2|0
1629736400000|2021-08-23 16:33:20|13966.7|13942.7|13968.3|13944.3|13968.3|13944.3|13966.7|13942.7|0
1629736410000|2021-08-23 16:33:30|13964.2|13940.2|13964.2|13940.2|13964.2|13940.2|13964.2|13940.2|0
1629736470000|2021-08-23 16:34:30|13970.4|13946.4|13970.4|13946.4|13970.4|13946.4|13970.4|13946.4|1
1629736480000|2021-08-23 16:34:40|13980.8|13956.8|13970.4|13946.4|13980.8|13956.8|13970.4|13946.4|1
1629736560000|2021-08-23 16:36:00|13971.3|13947.3|13975.4|13951.4|14008.4|13951.4|13971.3|13947.3|1
1629736620000|2021-08-23 16:37:00|14000.1|13940.1|13979.6|13955.6|14000.1|13955.6|13979.6|13940.1|2
1629736630000|2021-08-23 16:37:10|13975.4|13951.4|13975.4|13951.4|13975.4|13951.4|13975.4|13951.4|0
1629736640000|2021-08-23 16:37:20|13987.3|13947.3|14000.1|13940.1|14000.1|13947.3|13987.3|13940.1|1
1629736650000|2021-08-23 16:37:30|||||||||2
1629736830000|2021-08-23 16:40:30|14002.6|13942.6|14002.6|13942.6|14002.6|13942.6|14002.6|13942.6|0
1629736840000|2021-08-23 16:40:40|14004.7|13944.7|14004.7|13944.7|14004.7|13944.7|14004.7|13944.7|0
1629737000000|2021-08-23 16:43:20|13997.2|13957.2|13997.2|13957.2|13997.2|13957.2|13997.2|13957.2|0
1629737010000|2021-08-23 16:43:30|13999.3|13959.3|13999.3|13959.3|13999.3|13959.3|13999.3|13959.3|0
1629737080000|2021-08-23 16:44:40|14002.2|13942.2|14002.2|13942.2|14002.2|13942.2|14002.2|13942.2|0
1629737140000|2021-08-23 16:45:40|13986.9|13926.9|13980.6|13920.6|13986.9|13926.9|13980.6|13920.6|0
1629737190000|2021-08-23 16:46:30|13980.7|13920.7|13980.7|13920.7|13980.7|13920.7|13980.7|13920.7|0
1629737290000|2021-08-23 16:48:10|13995.2|13935.2|13995.2|13935.2|13995.2|13935.2|13995.2|13935.2|0
1629737350000|2021-08-23 16:49:10|13997.7|13957.7|13993.1|13933.1|13997.7|13957.7|13993.1|13933.1|0
1629737500000|2021-08-23 16:51:40|13993.5|13933.5|13999.8|13939.8|13999.8|13939.8|13993.5|13933.5|0
1629737510000|2021-08-23 16:51:50|14006.8|13946.8|14006.8|13946.8|14006.8|13946.8|14006.8|13946.8|0
1629737530000|2021-08-23 16:52:10|||||||||1
1629737550000|2021-08-23 16:52:30|14001.8|13961.8|14001.8|13961.8|14001.8|13961.8|14001.8|13961.8|0
1629737580000|2021-08-23 16:53:00|14006|13966|14006|13966|14006|13966|14006|13966|1
1629737590000|2021-08-23 16:53:10|14003.9|13963.9|14003.9|13963.9|14003.9|13963.9|14003.9|13963.9|0
1629737620000|2021-08-23 16:53:40|13996.3|13972.3|13996.3|13972.3|13996.3|13972.3|13996.3|13972.3|0
1629737640000|2021-08-23 16:54:00|14006|13966|14006|13966|14006|13966|14006|13966|1
1629737670000|2021-08-23 16:54:30|14000.5|13976.5|14006|13966|14008.1|13976.5|13998.4|13966|0
1629737770000|2021-08-23 16:56:10|14001.8|13961.8|14001.8|13961.8|14001.8|13961.8|14001.8|13961.8|0
1629737790000|2021-08-23 16:56:30|14006|13966|14006|13966|14006|13966|14006|13966|0
1629737880000|2021-08-23 16:58:00|14003|13979|14003|13979|14003|13979|14003|13979|0
1629738060000|2021-08-23 17:01:00|14005.5|13981.5|14013.9|13973.9|14013.9|13986.9|14005.5|13973.9|3
1629738070000|2021-08-23 17:01:10|||||||||1
1629738120000|2021-08-23 17:02:00|||||||||1
1629738130000|2021-08-23 17:02:10|14006.4|13982.4|14013.9|13973.9|14013.9|13982.4|14006.4|13973.9|1
1629738270000|2021-08-23 17:04:30|14014|13974|14014|13974|14014|13974|14014|13974|0
1629738650000|2021-08-23 17:10:50|||||||||1
1629738720000|2021-08-23 17:12:00|||||||||1
1629739040000|2021-08-23 17:17:20|||||||||1
1629739050000|2021-08-23 17:17:30|14011.9|13971.9|14011.9|13971.9|14011.9|13971.9|14011.9|13971.9|0
1629739320000|2021-08-23 17:22:00|14014|13974|14014|13974|14014|13974|14014|13974|5
1629739360000|2021-08-23 17:22:40|14012|13972|14012|13972|14012|13972|14012|13972|1
1629739430000|2021-08-23 17:23:50|14022.8|13962.8|14027.4|13967.4|14027.4|13967.4|14022.8|13962.8|1
1629739500000|2021-08-23 17:25:00|14027.8|13967.8|14029.9|13969.9|14029.9|13969.9|14027.8|13967.8|0
1629739620000|2021-08-23 17:27:00|14022.4|13982.4|14022.4|13982.4|14022.4|13982.4|14022.4|13982.4|0
1629739630000|2021-08-23 17:27:10|14024.9|13984.9|14024.9|13984.9|14024.9|13984.9|14024.9|13984.9|0
1629739740000|2021-08-23 17:29:00|14017.3|13993.3|14011.5|13987.5|14019.4|13995.4|14011.5|13987.5|1
1629739760000|2021-08-23 17:29:20|14009.4|13985.4|14013.6|13989.6|14013.6|13989.6|14009.4|13985.4|1
1629739770000|2021-08-23 17:29:30|14009.4|13985.4|14016.6|13976.6|14017|13985.4|14009.4|13976.6|3
1629739780000|2021-08-23 17:29:40|14014.5|13974.5|14019.1|13979.1|14019.1|13979.1|14014.5|13974.5|4
1629739790000|2021-08-23 17:29:50|14010.6|13986.6|14016.1|13976.1|14016.1|13986.6|14008.6|13976.1|14
1629739800000|2021-08-23 17:30:00|14018.2|13978.2|14019.1|13979.1|14020.3|13989.1|14008.6|13976.6|0
1629739810000|2021-08-23 17:30:10|14019.5|13979.5|14019.5|13979.5|14019.5|13979.5|14019.5|13979.5|0
1629739820000|2021-08-23 17:30:20|14022|13982|14022|13982|14022|13982|14022|13982|0
1629739840000|2021-08-23 17:30:40|14014.4|13990.4|14016.5|13992.5|14024.9|13992.5|14014.4|13984.9|0
1629739930000|2021-08-23 17:32:10|14025.6|14001.6|14031.1|14007.1|14031.1|14007.1|14025.6|14001.6|0
1629739950000|2021-08-23 17:32:30|14029|14005|14029|14005|14029|14005|14029|14005|0
1629739980000|2021-08-23 17:33:00|14031.1|14007.1|14031.1|14007.1|14031.1|14007.1|14031.1|14007.1|0
1629740030000|2021-08-23 17:33:50|14046.5|13986.5|14032|13972|14046.5|13986.5|14032|13972|0
1629740050000|2021-08-23 17:34:10|14029.9|13969.9|14029.9|13969.9|14029.9|13969.9|14029.9|13969.9|0
1629740070000|2021-08-23 17:34:30|14032.4|13972.4|14032.4|13972.4|14032.4|13972.4|14032.4|13972.4|0
1629740080000|2021-08-23 17:34:40|14036.6|13976.6|14036.6|13976.6|14036.6|13976.6|14036.6|13976.6|0
1629740200000|2021-08-23 17:36:40|14020.3|13996.3|14036.6|13976.6|14036.6|14004.6|14020.3|13976.6|0
1629740330000|2021-08-23 17:38:50|||||||||10
1629740420000|2021-08-23 17:40:20|||||||||15
1629740480000|2021-08-23 17:41:20|14039.1|13979.1|14038.7|13978.7|14039.1|13979.1|14036.6|13976.6|0
1629740490000|2021-08-23 17:41:30|14036.6|13976.6|14037|13977|14039.1|13979.1|14036.6|13976.6|0
1629740500000|2021-08-23 17:41:40|14036.6|13976.6|14037|13977|14039.1|13979.1|14036.6|13976.6|0
1629740510000|2021-08-23 17:41:50|14036.6|13976.6|14039.1|13979.1|14041.6|13991.6|14029.1|13976.6|0
1629740520000|2021-08-23 17:42:00|14031.6|13991.6|14031.6|13991.6|14041.6|13994.1|14029.1|13979.1|0
1629740530000|2021-08-23 17:42:10|14041.6|13981.6|14041.2|13981.2|14043.7|13996.2|14029.5|13979.1|0
1629740540000|2021-08-23 17:42:20|14033.7|13993.7|14043.3|13983.3|14043.7|13993.7|14031.2|13981.2|0
1629740550000|2021-08-23 17:42:30|14033.7|13993.7|14031.6|13991.6|14043.3|13993.7|14031.6|13979.1|0
1629740560000|2021-08-23 17:42:40|14036.2|13996.2|14034.1|13994.1|14038.3|14006.7|14028.6|13993.7|0
1629740570000|2021-08-23 17:42:50|14030.7|14006.7|14031.6|13991.6|14043.3|14009.2|14028.6|13981.2|0
1629740580000|2021-08-23 17:43:00|14033.7|13993.7|14034.1|13994.1|14043.3|13996.2|14031.2|13981.2|0
1629740590000|2021-08-23 17:43:10|14041.2|13981.2|14033.7|13993.7|14043.3|13996.2|14031.6|13981.2|0
1629740630000|2021-08-23 17:43:50|||||||||10
1629740640000|2021-08-23 17:44:00|14015|13975|14015|13975|14015|13975|14015|13975|0
1629740650000|2021-08-23 17:44:10|14030|13970|14034.5|13974.5|14034.5|13974.5|14030|13970|0
1629740710000|2021-08-23 17:45:10|14025.8|13985.8|14025.8|13985.8|14025.8|13985.8|14025.8|13985.8|0
1629740720000|2021-08-23 17:45:20|14044.9|13984.9|14044.9|13984.9|14044.9|13984.9|14044.9|13984.9|0
1629740730000|2021-08-23 17:45:30|14034.5|13974.5|14023.3|13983.3|14034.5|13983.3|14023.3|13974.5|0
1629740740000|2021-08-23 17:45:40|14025.8|13965.8|14036.6|13976.6|14036.6|13976.6|14025.8|13965.8|0
1629740780000|2021-08-23 17:46:20|||||||||8
1629740800000|2021-08-23 17:46:40|14037.1|13977.1|14039.1|13979.1|14039.1|13979.1|14037.1|13977.1|0
1629740830000|2021-08-23 17:47:10|14037.1|13977.1|14037.1|13977.1|14037.1|13977.1|14037.1|13977.1|0
1629740910000|2021-08-23 17:48:30|14013.6|13989.6|14013.6|13989.6|14013.6|13989.6|14013.6|13989.6|1
1629741160000|2021-08-23 17:52:40|14013.7|13989.7|14013.7|13989.7|14013.7|13989.7|14013.7|13989.7|0
1629741450000|2021-08-23 17:57:30|14015.7|13991.7|14018.2|13994.2|14018.2|13994.2|14015.7|13991.7|0
1629741490000|2021-08-23 17:58:10|14033.7|13993.7|14033.7|13993.7|14033.7|13993.7|14033.7|13993.7|1
1629741540000|2021-08-23 17:59:00|14033.8|13993.8|14033.8|13993.8|14033.8|13993.8|14033.8|13993.8|1
1629741570000|2021-08-23 17:59:30|||||||||4
1629741590000|2021-08-23 17:59:50|||||||||2
1629806400000|2021-08-24 12:00:00|14035.6|14011.6|14083.3|14023.3|14088.3|14041.3|14035.6|14001.5|11
1629806410000|2021-08-24 12:00:10|14080.8|14020.8|14080.8|14020.8|14083.3|14023.3|14078.3|14018.3|1
1629806420000|2021-08-24 12:00:20|14078.3|14018.3|14080.4|14020.4|14083.3|14023.3|14078.3|14018.3|0
1629806430000|2021-08-24 12:00:30|14080.8|14020.8|14081.2|14021.2|14085.8|14025.8|14078.3|14018.3|0
1629806440000|2021-08-24 12:00:40|14082.9|14022.9|14080.4|14020.4|14085.4|14025.4|14078.7|14018.7|0
1629806450000|2021-08-24 12:00:50|14071.5|14011.5|14080.4|14020.4|14080.8|14020.8|14071.5|14011.5|0
1629806460000|2021-08-24 12:01:00|14078.7|14018.7|14071.5|14011.5|14083.3|14023.3|14071.5|14011.5|0
1629806470000|2021-08-24 12:01:10|14072.3|14012.3|14077.9|14017.9|14082.9|14022.9|14064.4|14004.4|0
1629806480000|2021-08-24 12:01:20|14078.3|14018.3|14069|14009|14080.8|14020.8|14069|14009|0
1629806490000|2021-08-24 12:01:30|14069.8|14009.8|14078.3|14018.3|14081.2|14021.2|14069|14009|1
1629806500000|2021-08-24 12:01:40|14078.7|14018.7|14066.9|14006.9|14081.2|14021.2|14066.9|14006.9|0
1629806510000|2021-08-24 12:01:50|14067.3|14007.3|14066.9|14006.9|14081.2|14021.2|14064.8|14004.8|0
1629806520000|2021-08-24 12:02:00|14075.8|14015.8|14082.9|14022.9|14085.8|14025.8|14075.8|14015.8|0
1629806530000|2021-08-24 12:02:10|14081.2|14021.2|14080.8|14020.8|14085.8|14025.8|14080.8|14020.8|0
1629806540000|2021-08-24 12:02:20|14083.3|14023.3|14080.8|14020.8|14083.7|14023.7|14080.8|14020.8|0
1629806550000|2021-08-24 12:02:30|14083.3|14023.3|14080.8|14020.8|14083.3|14023.3|14073.7|14013.7|1
1629806560000|2021-08-24 12:02:40|14083.3|14023.3|14082.9|14022.9|14085.8|14025.8|14080.8|14020.8|0
1629806570000|2021-08-24 12:02:50|14081.2|14021.2|14083.3|14023.3|14085.8|14038.3|14078.3|14020.8|0
1629806580000|2021-08-24 12:03:00|14085.8|14025.8|14085.4|14025.4|14087.9|14040.8|14076.2|14023.3|0
1629806590000|2021-08-24 12:03:10|14083.7|14023.7|14085.8|14025.8|14087.9|14036.2|14076.2|14023.3|0
1629806600000|2021-08-24 12:03:20|14085.4|14025.4|14085.4|14025.4|14087.9|14038.3|14076.2|14023.3|0
1629806610000|2021-08-24 12:03:30|14083.3|14023.3|14083.3|14023.3|14087.9|14036.2|14076.2|14023.3|0
1629806620000|2021-08-24 12:03:40|14085.8|14025.8|14085.4|14025.4|14087.9|14038.3|14075.8|14023.3|0
1629806630000|2021-08-24 12:03:50|14085.8|14025.8|14085.8|14025.8|14087.9|14038.3|14074.1|14023.3|0
1629806640000|2021-08-24 12:04:00|14085.4|14025.4|14085.8|14025.8|14087.9|14038.3|14074.1|14023.3|0
1629806650000|2021-08-24 12:04:10|14083.3|14023.3|14090.4|14030.4|14090.8|14038.3|14074.1|14023.3|2
1629806660000|2021-08-24 12:04:20|14088.7|14028.7|14078.7|14038.7|14090.8|14041.6|14078.7|14028.3|0
1629806670000|2021-08-24 12:04:30|14083.7|14043.7|14083.7|14043.7|14083.7|14043.7|14083.7|14043.7|0
1629806680000|2021-08-24 12:04:40|14081.6|14041.6|14081.6|14041.6|14081.6|14041.6|14081.6|14041.6|0
1629806790000|2021-08-24 12:06:30|14083.7|14043.7|14083.7|14043.7|14083.7|14043.7|14083.7|14043.7|0
1629806800000|2021-08-24 12:06:40|14081.6|14041.6|14081.6|14041.6|14081.6|14041.6|14081.6|14041.6|0
1629806830000|2021-08-24 12:07:10|14080.3|14056.3|14083.7|14043.7|14085.8|14056.3|14080.3|14043.7|0
1629806870000|2021-08-24 12:07:50|14083.3|14043.3|14085.4|14045.4|14085.8|14045.8|14083.3|14043.3|0
1629806880000|2021-08-24 12:08:00|14083.3|14043.3|14083.3|14043.3|14085.8|14045.8|14083.3|14043.3|0
1629806890000|2021-08-24 12:08:10|14085.8|14045.8|14083.3|14043.3|14085.8|14045.8|14083.3|14043.3|0
1629806900000|2021-08-24 12:08:20|14085.8|14045.8|14085.8|14045.8|14085.8|14045.8|14083.3|14043.3|0
1629806910000|2021-08-24 12:08:30|14085.4|14045.4|14083.3|14043.3|14085.8|14045.8|14083.3|14043.3|0
1629806920000|2021-08-24 12:08:40|14085.8|14045.8|14085.4|14045.4|14085.8|14045.8|14083.3|14043.3|0
1629806930000|2021-08-24 12:08:50|14083.7|14043.7|14083.3|14043.3|14085.8|14045.8|14083.3|14043.3|0
1629806940000|2021-08-24 12:09:00|14085.8|14045.8|14085.8|14045.8|14085.8|14045.8|14083.3|14043.3|0
1629806950000|2021-08-24 12:09:10|14083.3|14043.3|14083.3|14043.3|14085.8|14045.8|14083.3|14043.3|0
1629806960000|2021-08-24 12:09:20|14085.8|14045.8|14085.4|14045.4|14085.8|14045.8|14083.3|14043.3|0
1629806970000|2021-08-24 12:09:30|14083.3|14043.3|14083.3|14043.3|14085.8|14045.8|14083.3|14043.3|0
1629806980000|2021-08-24 12:09:40|14083.7|14043.7|14083.3|14043.3|14085.8|14045.8|14083.3|14043.3|0
1629806990000|2021-08-24 12:09:50|14085.8|14045.8|14083.7|14043.7|14085.8|14045.8|14083.3|14043.3|0
1629807000000|2021-08-24 12:10:00|14085.4|14045.4|14085.4|14045.4|14085.8|14045.8|14083.3|14043.3|0
1629807010000|2021-08-24 12:10:10|14083.7|14043.7|14087.9|14047.9|14087.9|14058.4|14080.3|14043.3|0
1629807020000|2021-08-24 12:10:20|14078.2|14054.2|14082.8|14058.8|14087.9|14061.3|14078.2|14045.8|1
1629807030000|2021-08-24 12:10:30|14100.8|14060.8|14117.5|14077.5|14117.5|14090.5|14093.2|14058.3|16
1629807040000|2021-08-24 12:10:40|14125.9|14085.9|14145.4|14085.4|14148.3|14088.3|14125.9|14078.7|4
1629807050000|2021-08-24 12:10:50|14150|14090|14149.6|14109.6|14157.1|14109.6|14145|14090|2
1629807060000|2021-08-24 12:11:00|14143.3|14103.3|14149.6|14109.6|14149.6|14109.6|14143.3|14103.3|0
1629807070000|2021-08-24 12:11:10|14145.4|14105.4|14167.1|14107.1|14167.1|14113.8|14145.4|14105|6
1629807080000|2021-08-24 12:11:20|14165|14105|14162.9|14102.9|14167.5|14107.5|14162.9|14102.9|4
1629807090000|2021-08-24 12:11:30|14165|14105|14167.5|14107.5|14167.5|14107.5|14165|14105|0
1629807110000|2021-08-24 12:11:50|||||||||1
1629807120000|2021-08-24 12:12:00|14158.3|14118.3|14162.9|14122.9|14162.9|14122.9|14158.3|14118.3|0
1629807130000|2021-08-24 12:12:10|14160.8|14120.8|14160.8|14120.8|14160.8|14120.8|14160.8|14120.8|0
1629807150000|2021-08-24 12:12:30|14162.9|14122.9|14157.4|14133.4|14162.9|14133.4|14157.4|14122.9|0
1629807160000|2021-08-24 12:12:40|14153.2|14129.2|14162.9|14102.9|14169.2|14129.2|14153.2|14100.8|1
1629807180000|2021-08-24 12:13:00|14158.7|14098.7|14158.7|14098.7|14158.7|14098.7|14158.7|14098.7|0
1629807220000|2021-08-24 12:13:40|14160.8|14100.8|14160.8|14100.8|14160.8|14100.8|14160.8|14100.8|0
1629807300000|2021-08-24 12:15:00|14162.9|14102.9|14162.9|14102.9|14162.9|14102.9|14162.9|14102.9|0
1629807320000|2021-08-24 12:15:20|||||||||1
1629807330000|2021-08-24 12:15:30|14148.7|14088.7|14148.7|14088.7|14148.7|14088.7|14148.7|14088.7|10
1629807390000|2021-08-24 12:16:30|14147.9|14087.9|14147.5|14087.5|14147.9|14087.9|14147.5|14087.5|1
1629807410000|2021-08-24 12:16:50|||||||||1
1629807430000|2021-08-24 12:17:10|14145.4|14085.4|14145.4|14085.4|14145.4|14085.4|14145.4|14085.4|0
1629807480000|2021-08-24 12:18:00|||||||||1
1629807490000|2021-08-24 12:18:10|14145.8|14085.8|14145.4|14085.4|14150|14090|14145|14085|0
1629807500000|2021-08-24 12:18:20|14145|14085|14148.7|14088.7|14148.7|14088.7|14145|14085|0
1629807540000|2021-08-24 12:19:00|14155.4|14095.4|14155.4|14095.4|14155.4|14095.4|14155.4|14095.4|0
1629807560000|2021-08-24 12:19:20|14155.8|14095.8|14158.7|14098.7|14158.7|14098.7|14155.4|14095.4|0
1629807690000|2021-08-24 12:21:30|14160.8|14100.8|14160.8|14100.8|14160.8|14100.8|14160.8|14100.8|0
1629807700000|2021-08-24 12:21:40|14163|14103|14163|14103|14163|14103|14163|14103|0
1629807710000|2021-08-24 12:21:50|14160.5|14100.5|14160.5|14100.5|14162.6|14113.3|14153.3|14100.5|1
1629807750000|2021-08-24 12:22:30|||||||||6
1629807810000|2021-08-24 12:23:30|||||||||7
1629807880000|2021-08-24 12:24:40|14158.4|14098.4|14158.4|14098.4|14158.4|14098.4|14158.4|14098.4|0
1629807910000|2021-08-24 12:25:10|||||||||9
1629807940000|2021-08-24 12:25:40|14155.9|14095.9|14155.9|14095.9|14155.9|14095.9|14155.9|14095.9|1
1629807970000|2021-08-24 12:26:10|14158.4|14098.4|14158.4|14098.4|14158.4|14098.4|14158.4|14098.4|0
1629808230000|2021-08-24 12:30:30|14160.5|14100.5|14160.5|14100.5|14160.5|14100.5|14160.5|14100.5|0
1629808460000|2021-08-24 12:34:20|||||||||2
1629808470000|2021-08-24 12:34:30|||||||||1
1629808620000|2021-08-24 12:37:00|14158.4|14098.4|14160.5|14100.5|14163|14103|14158.4|14098.4|7
1629808900000|2021-08-24 12:41:40|14160.9|14100.9|14165.1|14105.1|14165.1|14105.1|14160.9|14100.9|0
1629809010000|2021-08-24 12:43:30|14165.2|14105.2|14163|14103|14165.2|14105.2|14163|14103|2
1629809020000|2021-08-24 12:43:40|14157.7|14117.7|14159.8|14119.8|14160.2|14120.2|14157.7|14117.7|0
1629809030000|2021-08-24 12:43:50|14160.2|14120.2|14154.7|14130.7|14160.2|14130.7|14152.5|14117.7|0
1629809050000|2021-08-24 12:44:10|14157.2|14133.2|14157.2|14133.2|14157.2|14133.2|14157.2|14133.2|0
1629809060000|2021-08-24 12:44:20|14157.5|14133.5|14159.7|14135.7|14159.7|14135.7|14157.5|14133.5|0
1629809100000|2021-08-24 12:45:00|14160.2|14120.2|14157.7|14117.7|14160.2|14120.2|14157.7|14117.7|0
1629809170000|2021-08-24 12:46:10|14155.6|14115.6|14155.6|14115.6|14155.6|14115.6|14155.6|14115.6|0
1629809190000|2021-08-24 12:46:30|14149.1|14125.1|14149.1|14125.1|14149.1|14125.1|14149.1|14125.1|0
1629809200000|2021-08-24 12:46:40|14159.7|14135.7|14159.7|14135.7|14159.7|14135.7|14159.7|14135.7|0
1629809290000|2021-08-24 12:48:10|14164.9|14124.9|14164.9|14124.9|14164.9|14124.9|14164.9|14124.9|3
1629809310000|2021-08-24 12:48:30|14152.3|14112.3|14152.3|14112.3|14152.3|14112.3|14152.3|14112.3|0
1629809340000|2021-08-24 12:49:00|14153.9|14129.9|14153.9|14129.9|14153.9|14129.9|14153.9|14129.9|0
1629809350000|2021-08-24 12:49:10|14160.7|14120.7|14152.3|14112.3|14160.7|14120.7|14152.3|14112.3|0
1629809460000|2021-08-24 12:51:00|||||||||1
1629809550000|2021-08-24 12:52:30|||||||||1
1629809680000|2021-08-24 12:54:40|14157.7|14117.7|14167.3|14107.3|14167.3|14117.7|14157.7|14107.3|13
1629809700000|2021-08-24 12:55:00|14165.2|14105.2|14165.2|14105.2|14165.2|14105.2|14165.2|14105.2|0
1629809790000|2021-08-24 12:56:30|14157.7|14117.7|14157.7|14117.7|14157.7|14117.7|14157.7|14117.7|0
1629809800000|2021-08-24 12:56:40|14159.8|14119.8|14159.8|14119.8|14159.8|14119.8|14159.8|14119.8|0
1629809820000|2021-08-24 12:57:00|14161.9|14121.9|14161.9|14121.9|14161.9|14121.9|14161.9|14121.9|0
1629809870000|2021-08-24 12:57:50|14169.4|14129.4|14169.4|14129.4|14169.4|14129.4|14169.4|14129.4|0
1629809910000|2021-08-24 12:58:30|14167.3|14127.3|14167.3|14127.3|14167.3|14127.3|14167.3|14127.3|0
1629809990000|2021-08-24 12:59:50|14166.2|14126.2|14155.9|14131.9|14166.2|14131.9|14155.9|14121.9|0
1629810000000|2021-08-24 13:00:00|14166.4|14142.4|14166.4|14142.4|14166.4|14142.4|14166.4|14142.4|0
1629810030000|2021-08-24 13:00:30|14161.9|14121.9|14171.5|14111.5|14174.4|14134.4|14161.9|14111.5|0
1629810040000|2021-08-24 13:00:40|14169.4|14109.4|14152.7|14112.7|14169.4|14112.7|14152.7|14109.4|0
1629810100000|2021-08-24 13:01:40|14165.2|14105.2|14165.2|14105.2|14165.2|14105.2|14165.2|14105.2|0
1629810300000|2021-08-24 13:05:00|14160.2|14120.2|14160.2|14120.2|14160.2|14120.2|14160.2|14120.2|0
1629810320000|2021-08-24 13:05:20|14152.6|14128.6|14152.6|14128.6|14152.6|14128.6|14152.6|14128.6|0
1629810330000|2021-08-24 13:05:30|14154.7|14130.7|14154.7|14130.7|14154.7|14130.7|14154.7|14130.7|0
1629810370000|2021-08-24 13:06:10|||||||||2
1629810420000|2021-08-24 13:07:00|14154.8|14130.8|14154.8|14130.8|14154.8|14130.8|14154.8|14130.8|2
1629810450000|2021-08-24 13:07:30|14154.4|14130.4|14154.4|14130.4|14154.4|14130.4|14154.4|14130.4|0
1629810460000|2021-08-24 13:07:40|14151.9|14127.9|14151.9|14127.9|14151.9|14127.9|14151.9|14127.9|0
1629810480000|2021-08-24 13:08:00|14160.3|14120.3|14160.3|14120.3|14160.3|14120.3|14160.3|14120.3|0
1629810490000|2021-08-24 13:08:10|14151.9|14127.9|14149.8|14125.8|14151.9|14127.9|14149.8|14125.8|0
1629810710000|2021-08-24 13:11:50|||||||||45
1629810760000|2021-08-24 13:12:40|14151.7|14127.7|14160.2|14136.2|14160.2|14136.2|14151.7|14127.7|1
1629810800000|2021-08-24 13:13:20|14179|14119|14179|14119|14179|14119|14179|14119|21
1629810810000|2021-08-24 13:13:30|14160.2|14136.2|14160.2|14136.2|14160.2|14136.2|14160.2|14136.2|0
1629810900000|2021-08-24 13:15:00|14181.5|14157.5|14181.5|14157.5|14181.5|14157.5|14181.5|14157.5|1
1629810960000|2021-08-24 13:16:00|||||||||1
1629810990000|2021-08-24 13:16:30|14179.9|14139.9|14177.4|14137.4|14179.9|14139.9|14177.4|14137.4|10
1629811020000|2021-08-24 13:17:00|14178.2|14138.2|14177.8|14137.8|14178.2|14138.2|14177.8|14137.8|1
1629811030000|2021-08-24 13:17:10|14179.9|14139.9|14179.9|14139.9|14179.9|14139.9|14179.9|14139.9|0
1629811120000|2021-08-24 13:18:40|14182|14142|14179.9|14139.9|14182|14142|14179.9|14139.9|0
1629811160000|2021-08-24 13:19:20|14172.7|14148.7|14178.6|14154.6|14178.6|14154.6|14172.7|14148.7|0
1629811170000|2021-08-24 13:19:30|14176.5|14152.5|14176.5|14152.5|14176.5|14152.5|14176.5|14152.5|0
1629811190000|2021-08-24 13:19:50|14184|14160|14184|14160|14184|14160|14184|14160|1
1629811240000|2021-08-24 13:20:40|14182|14142|14189.5|14129.5|14189.5|14144.5|14179.9|14129.5|12
1629811290000|2021-08-24 13:21:30|14182|14142|14182|14142|14182|14142|14182|14142|0
1629811310000|2021-08-24 13:21:50|14177|14137|14177|14137|14177|14137|14177|14137|0
1629811390000|2021-08-24 13:23:10|14179.1|14139.1|14179.9|14139.9|14179.9|14139.9|14179.1|14139.1|6
1629811400000|2021-08-24 13:23:20|14182|14142|14182|14142|14182|14142|14182|14142|2
1629811600000|2021-08-24 13:26:40|14182.1|14142.1|14182.1|14142.1|14182.1|14142.1|14182.1|14142.1|0
1629811710000|2021-08-24 13:28:30|14184.6|14144.6|14184.6|14144.6|14184.6|14144.6|14184.6|14144.6|1
1629811720000|2021-08-24 13:28:40|||||||||3
1629811760000|2021-08-24 13:29:20|14185|14145|14185|14145|14185|14145|14185|14145|2
1629811770000|2021-08-24 13:29:30|14187.1|14147.1|14187.1|14147.1|14187.1|14147.1|14187.1|14147.1|0
1629811840000|2021-08-24 13:30:40|14201.6|14177.6|14270.6|14246.6|14270.6|14246.6|14201.6|14177.6|31
1629811850000|2021-08-24 13:30:50|14288.2|14228.2|14612.9|14552.9|14638.6|14578.6|14282.2|14228.2|18
1629811860000|2021-08-24 13:31:00|14605|14545|14571.5|14511.5|14605|14545|14509.8|14449.8|0
1629811870000|2021-08-24 13:31:10|14571|14511|14571|14511|14571|14511|14571|14511|0
1629811890000|2021-08-24 13:31:30|14539.4|14479.4|14538.6|14478.6|14539.4|14479.4|14538.6|14478.6|0
1629811900000|2021-08-24 13:31:40|14541.1|14481.1|14541.1|14481.1|14541.1|14481.1|14541.1|14481.1|0
1629811920000|2021-08-24 13:32:00|||||||||1
1629811930000|2021-08-24 13:32:10|14554.8|14494.8|14554.8|14494.8|14554.8|14494.8|14554.8|14494.8|0
1629811940000|2021-08-24 13:32:20|14596.1|14556.1|14643.6|14583.6|14645.2|14585.2|14584.6|14524.6|5
1629811950000|2021-08-24 13:32:30|14637.9|14597.9|14648.6|14588.6|14648.6|14597.9|14637.9|14583.6|1
1629811960000|2021-08-24 13:32:40|14651.1|14591.1|14721.1|14661.1|14728.2|14668.2|14647.8|14591.1|0
1629811970000|2021-08-24 13:32:50|14679|14619|14691.9|14631.9|14691.9|14631.9|14638.5|14599.6|7
1629811980000|2021-08-24 13:33:00|14696.1|14636.1|14698.3|14638.3|14701.1|14641.1|14696.1|14636.1|0
1629811990000|2021-08-24 13:33:10|14700.8|14640.8|14700.8|14640.8|14700.8|14640.8|14700.8|14640.8|4
1629812000000|2021-08-24 13:33:20|14698.8|14638.8|14696.7|14636.7|14698.8|14638.8|14692.5|14632.5|1
1629812010000|2021-08-24 13:33:30|14690.4|14630.4|14695|14635|14695|14635|14687.5|14627.5|3
1629812020000|2021-08-24 13:33:40|14697.1|14637.1|14697.1|14637.1|14697.1|14637.1|14697.1|14637.1|0
1629812030000|2021-08-24 13:33:50|14696.7|14636.7|14704|14644|14704|14644|14691.7|14631.7|5
1629812040000|2021-08-24 13:34:00|14707.6|14647.6|14853.6|14793.6|14858.6|14807.7|14707.6|14647.6|9
1629812050000|2021-08-24 13:34:10|14866.1|14806.1|14918.6|14858.6|14932.7|14872.7|14866.1|14806.1|2
1629812060000|2021-08-24 13:34:20|14919|14859|14921.5|14861.5|14921.9|14861.9|14919|14859|2
1629812070000|2021-08-24 13:34:30|14849.6|14789.6|14849.6|14789.6|14849.6|14789.6|14849.6|14789.6|1
1629812080000|2021-08-24 13:34:40|14887.5|14827.5|14838.6|14778.6|14896.1|14836.1|14813.6|14758.6|12
1629812090000|2021-08-24 13:34:50|14836.7|14776.7|14838.3|14778.3|14840.2|14780.2|14836.7|14776.7|0
1629812100000|2021-08-24 13:35:00|14839|14779|14830|14770|14848|14788|14830|14770|0
1629812110000|2021-08-24 13:35:10|14822.9|14762.9|14770.2|14710.2|14826.1|14766.1|14770.2|14710.2|2
1629812120000|2021-08-24 13:35:20|14776.2|14716.2|14774.7|14714.7|14776.6|14716.6|14774.7|14714.7|1
1629812140000|2021-08-24 13:35:40|14788.9|14728.9|14793.5|14733.5|14793.5|14733.5|14788.9|14728.9|0
1629812150000|2021-08-24 13:35:50|14791.5|14731.5|14751.5|14691.5|14791.5|14731.5|14751.5|14691.5|5
1629812160000|2021-08-24 13:36:00|14745.2|14685.2|14736.2|14676.2|14745.2|14685.2|14734.1|14674.1|17
1629812170000|2021-08-24 13:36:10|14570.1|14510.1|14570.1|14510.1|14570.1|14510.1|14570.1|14510.1|38
1629812190000|2021-08-24 13:36:30|14568.2|14508.2|14568.2|14508.2|14568.2|14508.2|14568.2|14508.2|11
1629812200000|2021-08-24 13:36:40|14556.4|14496.4|14562.6|14502.6|14562.6|14502.6|14556.4|14496.4|0
1629812210000|2021-08-24 13:36:50|14582.6|14522.6|14585.1|14525.1|14585.1|14525.1|14582.6|14522.6|0
1629812230000|2021-08-24 13:37:10|14550|14490|14553.5|14493.5|14553.5|14493.5|14547.9|14487.9|0
1629812250000|2021-08-24 13:37:30|||||||||1
1629812270000|2021-08-24 13:37:50|14530.5|14490.5|14530.5|14490.5|14530.5|14490.5|14530.5|14490.5|0
1629812300000|2021-08-24 13:38:20|14532.9|14472.9|14486.6|14426.6|14532.9|14472.9|14486.6|14426.6|0
1629812310000|2021-08-24 13:38:30|14485.8|14425.8|14485.8|14425.8|14485.8|14425.8|14485.8|14425.8|0
1629812320000|2021-08-24 13:38:40|14485.4|14425.4|14483.3|14423.3|14485.4|14425.4|14483.3|14423.3|0
1629812350000|2021-08-24 13:39:10|14487.5|14427.5|14487.5|14427.5|14487.5|14427.5|14487.5|14427.5|0
1629812390000|2021-08-24 13:39:50|14488.3|14428.3|14492.5|14432.5|14492.5|14432.5|14488.3|14428.3|0
1629812410000|2021-08-24 13:40:10|14503|14443|14503|14443|14503|14443|14503|14443|1
1629812420000|2021-08-24 13:40:20|14503.4|14443.4|14508|14448|14508|14448|14503.4|14443.4|0
1629812440000|2021-08-24 13:40:40|14497.5|14437.5|14497.5|14437.5|14497.5|14437.5|14497.5|14437.5|0
1629812450000|2021-08-24 13:40:50|14492.9|14432.9|14492.9|14432.9|14492.9|14432.9|14492.9|14432.9|2
1629812530000|2021-08-24 13:42:10|14503.8|14443.8|14503.8|14443.8|14503.8|14443.8|14503.8|14443.8|1
1629812550000|2021-08-24 13:42:30|14499.6|14439.6|14499.6|14439.6|14499.6|14439.6|14499.6|14439.6|0
1629812560000|2021-08-24 13:42:40|14508.1|14448.1|14508.1|14448.1|14508.1|14448.1|14508.1|14448.1|0
1629812570000|2021-08-24 13:42:50|14508.4|14448.4|14508.4|14448.4|14508.4|14448.4|14508.4|14448.4|2
1629812580000|2021-08-24 13:43:00|14512.7|14452.7|14512.7|14452.7|14512.7|14452.7|14512.7|14452.7|1
1629812590000|2021-08-24 13:43:10|14508.4|14448.4|14508.4|14448.4|14508.4|14448.4|14508.4|14448.4|0
1629812640000|2021-08-24 13:44:00|14508.5|14448.5|14508.5|14448.5|14508.5|14448.5|14508.5|14448.5|0
1629812650000|2021-08-24 13:44:10|14506.3|14446.3|14506.3|14446.3|14506.3|14446.3|14506.3|14446.3|0
1629812670000|2021-08-24 13:44:30|14497.9|14437.9|14497.9|14437.9|14497.9|14437.9|14497.9|14437.9|0
1629812690000|2021-08-24 13:44:50|14501.2|14441.2|14501.2|14441.2|14501.2|14441.2|14501.2|14441.2|1
1629812700000|2021-08-24 13:45:00|14499.5|14439.5|14501.6|14441.6|14501.6|14441.6|14499.5|14439.5|0
1629812710000|2021-08-24 13:45:10|14503.7|14443.7|14503.7|14443.7|14503.7|14443.7|14503.7|14443.7|0
1629812730000|2021-08-24 13:45:30|14503.3|14443.3|14486.2|14426.2|14503.3|14443.3|14486.2|14426.2|0
1629812740000|2021-08-24 13:45:40|14485.8|14425.8|14474.1|14414.1|14485.8|14425.8|14474.1|14414.1|0
1629812750000|2021-08-24 13:45:50|14472.9|14412.9|14463.7|14403.7|14472.9|14412.9|14463.7|14403.7|0
1629812760000|2021-08-24 13:46:00|14463.3|14403.3|14463.3|14403.3|14463.3|14403.3|14463.3|14403.3|0
1629812800000|2021-08-24 13:46:40|14466.2|14406.2|14466.2|14406.2|14466.2|14406.2|14466.2|14406.2|0
1629812830000|2021-08-24 13:47:10|14461.6|14401.6|14461.6|14401.6|14461.6|14401.6|14461.6|14401.6|0
1629812840000|2021-08-24 13:47:20|14458.7|14398.7|14459.1|14399.1|14459.1|14399.1|14458.7|14398.7|0
1629812850000|2021-08-24 13:47:30|14459.5|14399.5|14459.5|14399.5|14459.5|14399.5|14459.5|14399.5|0
1629812870000|2021-08-24 13:47:50|14467.4|14407.4|14469.5|14409.5|14473.2|14413.2|14464.5|14404.5|16
1629812880000|2021-08-24 13:48:00|14469.9|14409.9|14481.1|14421.1|14481.1|14421.1|14469.9|14409.9|6
1629812890000|2021-08-24 13:48:10|14482.2|14422.2|14482.2|14422.2|14482.2|14422.2|14482.2|14422.2|1
1629812900000|2021-08-24 13:48:20|14486.1|14426.1|14508|14448|14513.6|14453.6|14486.1|14426.1|9
1629812910000|2021-08-24 13:48:30|14503.8|14443.8|14503.8|14443.8|14503.8|14443.8|14503.8|14443.8|3
1629812920000|2021-08-24 13:48:40|14499.2|14439.2|14499.2|14439.2|14499.2|14439.2|14499.2|14439.2|0
1629812940000|2021-08-24 13:49:00|14498.8|14438.8|14508|14448|14508|14448|14498.8|14438.8|0
1629812950000|2021-08-24 13:49:10|14510.1|14450.1|14510.1|14450.1|14510.1|14450.1|14510.1|14450.1|0
1629812960000|2021-08-24 13:49:20|14510.5|14450.5|14510.5|14450.5|14510.5|14450.5|14510.5|14450.5|0
1629812980000|2021-08-24 13:49:40|14505.5|14445.5|14505.5|14445.5|14505.5|14445.5|14505.5|14445.5|0
1629813020000|2021-08-24 13:50:20|14514.2|14454.2|14516.7|14456.7|14516.7|14456.7|14514.2|14454.2|4
1629813040000|2021-08-24 13:50:40|14517.5|14457.5|14517.5|14457.5|14517.5|14457.5|14517.5|14457.5|3
1629813060000|2021-08-24 13:51:00|14520|14460|14533.3|14473.3|14533.3|14473.3|14520|14460|1
1629813070000|2021-08-24 13:51:10|14534|14474|14534|14474|14534|14474|14534|14474|6
1629813080000|2021-08-24 13:51:20|14524|14464|14524|14464|14524|14464|14524|14464|0
1629813090000|2021-08-24 13:51:30|14523.6|14463.6|14523.3|14463.3|14523.6|14463.6|14523.3|14463.3|2
1629813100000|2021-08-24 13:51:40|14522.9|14462.9|14510.4|14450.4|14522.9|14462.9|14510.4|14450.4|0
1629813110000|2021-08-24 13:51:50|14509.6|14449.6|14509.6|14449.6|14509.6|14449.6|14509.6|14449.6|0
1629813120000|2021-08-24 13:52:00|14509.2|14449.2|14484.6|14424.6|14509.2|14449.2|14484.6|14424.6|2
1629813130000|2021-08-24 13:52:10|14484.2|14424.2|14503.3|14443.3|14504.6|14444.6|14482.1|14422.1|2
1629813150000|2021-08-24 13:52:30|14502.5|14442.5|14489.4|14429.4|14502.5|14442.5|14489.4|14429.4|0
1629813210000|2021-08-24 13:53:30|14489|14429|14489|14429|14489|14429|14489|14429|0
1629813230000|2021-08-24 13:53:50|14488.7|14428.7|14489|14429|14489.4|14429.4|14488.7|14428.7|11
1629813240000|2021-08-24 13:54:00|14488.7|14428.7|14489|14429|14489.4|14429.4|14488.7|14428.7|1
1629813250000|2021-08-24 13:54:10|14489.4|14429.4|14489.4|14429.4|14489.4|14429.4|14489.4|14429.4|0
1629813290000|2021-08-24 13:54:50|14476.9|14416.9|14476.9|14416.9|14477.3|14417.3|14476.9|14416.9|0
1629813310000|2021-08-24 13:55:10|14476.6|14416.6|14451.6|14391.6|14476.6|14416.6|14444.4|14384.4|0
1629813320000|2021-08-24 13:55:20|14448.3|14388.3|14433.1|14373.1|14448.3|14388.3|14432.3|14372.3|6
1629813330000|2021-08-24 13:55:30|14433.9|14373.9|14395.6|14335.6|14433.9|14373.9|14395.6|14335.6|1
1629813340000|2021-08-24 13:55:40|14396.4|14336.4|14396.4|14336.4|14396.4|14336.4|14396.4|14336.4|0
1629813350000|2021-08-24 13:55:50|14396|14336|14391|14331|14396|14336|14390.6|14330.6|0
1629813360000|2021-08-24 13:56:00|14393.1|14333.1|14393.1|14333.1|14393.1|14333.1|14393.1|14333.1|0
1629813370000|2021-08-24 13:56:10|14393.9|14333.9|14393.1|14333.1|14393.9|14333.9|14393.1|14333.1|0
1629813380000|2021-08-24 13:56:20|14392.7|14332.7|14405.2|14345.2|14407.7|14347.7|14385.6|14325.6|0
1629813390000|2021-08-24 13:56:30|14403.1|14343.1|14403.1|14343.1|14403.1|14343.1|14402.3|14342.3|0
1629813400000|2021-08-24 13:56:40|14403.9|14343.9|14407.7|14347.7|14407.7|14347.7|14401.9|14341.9|2
1629813420000|2021-08-24 13:57:00|14404.8|14344.8|14403.1|14343.1|14404.8|14344.8|14403.1|14343.1|0
1629813430000|2021-08-24 13:57:10|14402.7|14342.7|14402.7|14342.7|14402.7|14342.7|14402.7|14342.7|0
1629813440000|2021-08-24 13:57:20|14381.4|14321.4|14379.8|14319.8|14381.4|14321.4|14377.3|14317.3|0
1629813480000|2021-08-24 13:58:00|14379.1|14319.1|14367.3|14307.3|14379.8|14319.8|14366.2|14306.2|0
1629813490000|2021-08-24 13:58:10|14365|14305|14365|14305|14365|14305|14365|14305|0
1629813500000|2021-08-24 13:58:20|14363.3|14303.3|14363.3|14303.3|14363.3|14303.3|14363.3|14303.3|0
1629813510000|2021-08-24 13:58:30|14362.9|14302.9|14360.4|14300.4|14362.9|14302.9|14355.4|14295.4|0
1629813540000|2021-08-24 13:59:00|14360.8|14300.8|14360.4|14300.4|14360.8|14300.8|14360.4|14300.4|0
1629813550000|2021-08-24 13:59:10|14363.1|14303.1|14393.4|14333.4|14393.4|14333.4|14358|14298|0
1629813560000|2021-08-24 13:59:20|14394.1|14334.1|14385.3|14325.3|14394.1|14334.1|14385.3|14325.3|0
1629813580000|2021-08-24 13:59:40|14381.1|14321.1|14381.1|14321.1|14381.1|14321.1|14381.1|14321.1|0
1629813590000|2021-08-24 13:59:50|14375.6|14315.6|14375.6|14315.6|14375.6|14315.6|14375.6|14315.6|0
1629813600000|2021-08-24 14:00:00|14396.6|14336.6|14401.6|14341.6|14408.8|14348.8|14396.6|14336.6|2
1629813610000|2021-08-24 14:00:10|14399.1|14339.1|14393.9|14333.9|14399.1|14339.1|14393.9|14333.9|0
1629813620000|2021-08-24 14:00:20|14394.3|14334.3|14394.3|14334.3|14394.3|14334.3|14394.3|14334.3|0
1629813660000|2021-08-24 14:01:00|14396.8|14336.8|14403.9|14343.9|14403.9|14343.9|14396.8|14336.8|0
1629813670000|2021-08-24 14:01:10|14406.4|14346.4|14446|14386|14451.4|14391.4|14406.4|14346.4|0
1629813690000|2021-08-24 14:01:30|14443.9|14383.9|14446|14386|14451.4|14391.4|14443.9|14383.9|0
1629813700000|2021-08-24 14:01:40|14443.5|14383.5|14461.4|14401.4|14461.4|14401.4|14443.5|14383.5|0
1629813770000|2021-08-24 14:02:50|14431|14371|14433.9|14373.9|14433.9|14373.9|14423.5|14363.5|0
1629813780000|2021-08-24 14:03:00|14428.9|14368.9|14413.9|14353.9|14428.9|14368.9|14413.9|14353.9|0
1629813800000|2021-08-24 14:03:20|14411.6|14351.6|14403.1|14343.1|14411.6|14355.7|14379.7|14343.1|3
1629813820000|2021-08-24 14:03:40|14399.6|14339.6|14338.3|14298.3|14399.6|14340.4|14338.3|14298.3|4
1629813880000|2021-08-24 14:04:40|14393.1|14333.1|14393.1|14333.1|14393.1|14333.1|14393.1|14333.1|4
1629813890000|2021-08-24 14:04:50|14392.8|14332.8|14388.5|14328.5|14392.8|14332.8|14388.5|14328.5|0
1629813910000|2021-08-24 14:05:10|14388.1|14328.1|14358.5|14298.5|14388.1|14328.1|14358.5|14298.5|0
1629813920000|2021-08-24 14:05:20|14358.1|14298.1|14356.6|14296.6|14358.1|14298.1|14356.6|14296.6|0
1629813930000|2021-08-24 14:05:30|14357.8|14297.8|14357.8|14297.8|14357.8|14297.8|14357.8|14297.8|0
1629813940000|2021-08-24 14:05:40|14355.3|14295.3|14355.3|14295.3|14355.3|14295.3|14355.3|14295.3|0
1629813950000|2021-08-24 14:05:50|14354.9|14294.9|14353.2|14293.2|14354.9|14294.9|14352.8|14292.8|0
1629813960000|2021-08-24 14:06:00|14355.3|14295.3|14355.3|14295.3|14355.3|14295.3|14355.3|14295.3|0
1629813990000|2021-08-24 14:06:30|14357.4|14297.4|14357.4|14297.4|14357.4|14297.4|14357.4|14297.4|4
1629814000000|2021-08-24 14:06:40|||||||||4
1629814020000|2021-08-24 14:07:00|14358.2|14298.2|14357.8|14297.8|14358.2|14298.2|14357.8|14297.8|0
1629814040000|2021-08-24 14:07:20|||||||||10
1629814120000|2021-08-24 14:08:40|14371.1|14311.1|14374.9|14314.9|14375.3|14315.3|14371.1|14311.1|0
1629814140000|2021-08-24 14:09:00|14372.8|14312.8|14372.8|14312.8|14372.8|14312.8|14372.8|14312.8|0
1629814150000|2021-08-24 14:09:10|14375.3|14315.3|14364.9|14304.9|14377.8|14317.8|14360.3|14300.3|2
1629814160000|2021-08-24 14:09:20|14365.3|14305.3|14360.3|14300.3|14365.7|14305.7|14360.3|14300.3|0
1629814170000|2021-08-24 14:09:30|14362.8|14302.8|14360.3|14300.3|14362.8|14302.8|14360.3|14300.3|0
1629814180000|2021-08-24 14:09:40|14360.7|14300.7|14362.4|14302.4|14362.8|14302.8|14360.3|14300.3|0
1629814200000|2021-08-24 14:10:00|14360.3|14300.3|14360.7|14300.7|14360.7|14300.7|14360.3|14300.3|0
1629814210000|2021-08-24 14:10:10|14345.8|14305.8|14353.3|14293.3|14353.3|14305.8|14343.7|14293.3|0
1629814290000|2021-08-24 14:11:30|14349.1|14289.1|14349.9|14289.9|14350.3|14290.3|14349.1|14289.1|2
1629814330000|2021-08-24 14:12:10|14346.4|14286.4|14315.7|14255.7|14346.4|14286.4|14315.7|14255.7|0
1629814340000|2021-08-24 14:12:20|14315.3|14255.3|14314.9|14254.9|14315.3|14255.3|14314.9|14254.9|1
1629814350000|2021-08-24 14:12:30|14309.1|14249.1|14309.9|14249.9|14309.9|14249.9|14309.1|14249.1|0
1629814360000|2021-08-24 14:12:40|14308.3|14248.3|14289.9|14229.9|14308.3|14248.3|14289.9|14229.9|0
1629814370000|2021-08-24 14:12:50|14290.3|14230.3|14290.3|14230.3|14290.3|14230.3|14290.3|14230.3|0
1629814440000|2021-08-24 14:14:00|14296.1|14236.1|14295.3|14235.3|14296.1|14236.1|14295.3|14235.3|0
1629814470000|2021-08-24 14:14:30|14300|14240|14335.3|14275.3|14342|14282|14300|14240|0
1629814480000|2021-08-24 14:14:40|14335.7|14275.7|14337.8|14277.8|14337.8|14277.8|14335.7|14275.7|0
1629814500000|2021-08-24 14:15:00|14337.4|14277.4|14334.9|14274.9|14337.8|14277.8|14332.8|14272.8|0
1629814510000|2021-08-24 14:15:10|14335.3|14275.3|14331.2|14271.2|14357.8|14297.8|14331.2|14271.2|0
1629814520000|2021-08-24 14:15:20|14322.4|14262.4|14300.3|14240.3|14322.4|14262.4|14300.3|14240.3|10
1629814570000|2021-08-24 14:16:10|14302.8|14242.8|14302.8|14242.8|14302.8|14242.8|14302.8|14242.8|5
1629814580000|2021-08-24 14:16:20|14313.3|14253.3|14313.3|14253.3|14313.3|14253.3|14313.3|14253.3|10
1629814590000|2021-08-24 14:16:30|14325.8|14265.8|14328.3|14268.3|14332.2|14272.2|14325.8|14265.8|0
1629814600000|2021-08-24 14:16:40|14333|14273|14335.8|14275.8|14335.8|14275.8|14333|14273|0
1629814610000|2021-08-24 14:16:50|14336.2|14276.2|14340.5|14280.5|14340.5|14290.8|14330.8|14276.2|0
1629814620000|2021-08-24 14:17:00|14338.3|14278.3|14343.3|14283.3|14343.3|14283.3|14338.3|14278.3|0
1629814630000|2021-08-24 14:17:10|||||||||1
1629814650000|2021-08-24 14:17:30|14343.4|14283.4|14343.4|14283.4|14343.4|14283.4|14343.4|14283.4|8
1629814690000|2021-08-24 14:18:10|14361.3|14301.3|14369.9|14309.9|14382.8|14322.8|14361.3|14301.3|0
1629814700000|2021-08-24 14:18:20|14371.1|14311.1|14378.6|14318.6|14379.9|14319.9|14371.1|14311.1|0
1629814710000|2021-08-24 14:18:30|14380.7|14320.7|14394.9|14334.9|14394.9|14334.9|14380.7|14320.7|0
1629814720000|2021-08-24 14:18:40|14374.4|14314.4|14347|14287|14374.4|14314.4|14347|14287|2
1629814730000|2021-08-24 14:18:50|14347.4|14287.4|14349.5|14289.5|14354.5|14294.5|14347.4|14287.4|0
1629814740000|2021-08-24 14:19:00|14345.3|14285.3|14370.7|14310.7|14370.7|14310.7|14345.3|14285.3|0
1629814750000|2021-08-24 14:19:10|14366.5|14306.5|14371.1|14311.1|14371.1|14311.1|14366.5|14306.5|0
1629814760000|2021-08-24 14:19:20|14370.1|14310.1|14370.7|14310.7|14386.9|14326.9|14370.1|14310.1|0
1629814770000|2021-08-24 14:19:30|14370.3|14310.3|14362.8|14302.8|14370.3|14310.3|14362.8|14302.8|0
1629814780000|2021-08-24 14:19:40|14358.6|14298.6|14357.8|14297.8|14358.6|14298.6|14357.8|14297.8|0
1629814790000|2021-08-24 14:19:50|14351.1|14291.1|14347.3|14307.3|14351.1|14307.3|14347.3|14290.7|0
1629814800000|2021-08-24 14:20:00|14349.4|14309.4|14349.4|14309.4|14349.4|14309.4|14349.4|14309.4|0
1629814830000|2021-08-24 14:20:30|14396.1|14336.1|14396.1|14336.1|14396.1|14336.1|14396.1|14336.1|0
1629814840000|2021-08-24 14:20:40|14393.6|14333.6|14393.2|14333.2|14400.3|14340.3|14392.8|14332.8|0
1629814850000|2021-08-24 14:20:50|14392.8|14332.8|14392.4|14332.4|14392.8|14332.8|14392.4|14332.4|0
1629814860000|2021-08-24 14:21:00|||||||||1
1629815020000|2021-08-24 14:23:40|14392.8|14332.8|14397|14337|14397|14337|14392.8|14332.8|0
1629815030000|2021-08-24 14:23:50|14399.5|14339.5|14406.3|14346.3|14406.3|14346.3|14399.5|14339.5|0
1629815040000|2021-08-24 14:24:00|14408.8|14348.8|14411.3|14351.3|14411.3|14351.3|14408.8|14348.8|0
1629815050000|2021-08-24 14:24:10|14412.4|14352.4|14420.3|14360.3|14420.3|14360.3|14412.4|14352.4|0
1629815080000|2021-08-24 14:24:40|14434.5|14374.5|14430.3|14370.3|14435.3|14375.3|14429.9|14369.9|0
1629815100000|2021-08-24 14:25:00|14440.3|14380.3|14450.3|14390.3|14450.3|14390.3|14435.3|14375.3|0
1629815120000|2021-08-24 14:25:20|14452.3|14392.3|14454.9|14394.9|14459.9|14399.9|14452.3|14392.3|0
1629815150000|2021-08-24 14:25:50|14455.7|14395.7|14465.3|14405.3|14465.3|14405.3|14455.7|14395.7|0
1629815160000|2021-08-24 14:26:00|14465.7|14405.7|14470.3|14410.3|14472.4|14412.4|14465.7|14405.7|0
1629815170000|2021-08-24 14:26:10|14471.1|14411.1|14480.3|14420.3|14480.3|14420.3|14471.1|14411.1|0
1629815180000|2021-08-24 14:26:20|14481.5|14421.5|14480.3|14420.3|14481.5|14421.5|14480.3|14420.3|0
1629815190000|2021-08-24 14:26:30|14481.1|14421.1|14483.2|14423.2|14484.9|14424.9|14481.1|14421.1|0
1629815200000|2021-08-24 14:26:40|14485.3|14425.3|14485.3|14425.3|14485.3|14425.3|14485.3|14425.3|0
1629815210000|2021-08-24 14:26:50|14476.4|14416.4|14455.3|14395.3|14476.4|14416.4|14424.6|14364.6|0
1629815220000|2021-08-24 14:27:00|14457.4|14397.4|14458.4|14398.4|14462.8|14402.8|14444.9|14384.9|0
1629815230000|2021-08-24 14:27:10|14458|14398|14463.8|14403.8|14463.8|14403.8|14453.4|14393.4|0
1629815240000|2021-08-24 14:27:20|14467.4|14407.4|14490.3|14430.3|14490.3|14430.3|14467.4|14407.4|0
1629815260000|2021-08-24 14:27:40|14503.2|14443.2|14522.8|14462.8|14522.8|14462.8|14503.2|14443.2|0
1629815310000|2021-08-24 14:28:30|14523.2|14463.2|14525.3|14465.3|14525.3|14465.3|14523.2|14463.2|0
1629815320000|2021-08-24 14:28:40|14524.6|14464.6|14520.3|14460.3|14524.6|14464.6|14520.3|14460.3|0
1629815330000|2021-08-24 14:28:50|14521.1|14461.1|14527.8|14467.8|14528.2|14468.2|14520.3|14460.3|0
1629815350000|2021-08-24 14:29:10|14528.6|14468.6|14550.3|14510.3|14560|14510.3|14528.6|14468.6|8
1629815360000|2021-08-24 14:29:20|14560.7|14500.7|14560.7|14500.7|14560.7|14500.7|14560.7|14500.7|2
1629815400000|2021-08-24 14:30:00|14551.1|14511.1|14551.5|14511.5|14551.5|14511.5|14551.1|14511.1|0
1629815410000|2021-08-24 14:30:10|14548.1|14524.1|14548.1|14524.1|14548.1|14524.1|14548.1|14524.1|0
1629815420000|2021-08-24 14:30:20|14480.6|14456.6|14487.8|14427.8|14487.8|14456.6|14480.6|14427.5|8
1629815430000|2021-08-24 14:30:30|14490|14430|14490|14430|14490|14430|14490|14430|0
1629815460000|2021-08-24 14:31:00|14489.2|14429.2|14488.8|14428.8|14489.2|14429.2|14488.8|14428.8|0
1629815470000|2021-08-24 14:31:10|14491.1|14431.1|14531.3|14471.3|14531.3|14471.3|14491.1|14431.1|0
1629815490000|2021-08-24 14:31:30|14533.4|14473.4|14533.4|14473.4|14533.4|14473.4|14533.4|14473.4|0
1629815500000|2021-08-24 14:31:40|14533|14473|14554.2|14494.2|14554.2|14494.2|14533|14473|0
1629815560000|2021-08-24 14:32:40|14556.3|14496.3|14565.9|14505.9|14571.5|14511.5|14556.3|14496.3|6
1629815570000|2021-08-24 14:32:50|14568.4|14508.4|14568.4|14508.4|14568.4|14508.4|14568.4|14508.4|0
1629815620000|2021-08-24 14:33:40|14560|14520|14615.4|14555.4|14615.4|14555.4|14560|14520|2
1629815680000|2021-08-24 14:34:40|14640.3|14580.3|14656.5|14596.5|14658.6|14598.6|14640.3|14580.3|0
1629815700000|2021-08-24 14:35:00|14658.6|14598.6|14658.6|14598.6|14658.6|14598.6|14656.1|14596.1|0
1629815740000|2021-08-24 14:35:40|||||||||4
1629815750000|2021-08-24 14:35:50|14650|14590|14621.1|14561.1|14651.1|14591.1|14607.5|14547.5|4
1629815760000|2021-08-24 14:36:00|14623.3|14563.3|14578.6|14518.6|14623.3|14563.3|14576.1|14516.1|0
1629815770000|2021-08-24 14:36:10|14576.1|14516.1|14576.1|14516.1|14576.1|14516.1|14575.8|14515.8|0
1629815780000|2021-08-24 14:36:20|14575.8|14515.8|14576.1|14516.1|14576.1|14516.1|14575.8|14515.8|0
1629815790000|2021-08-24 14:36:30|14575.8|14515.8|14576.1|14516.1|14576.1|14516.1|14575.8|14515.8|0
1629815830000|2021-08-24 14:37:10|14575.8|14515.8|14576.1|14516.1|14576.1|14516.1|14575.8|14515.8|0
1629815860000|2021-08-24 14:37:40|14576.2|14516.2|14538.8|14478.8|14576.2|14516.2|14538.8|14478.8|2
1629815870000|2021-08-24 14:37:50|14527.1|14467.1|14527.1|14467.1|14527.1|14467.1|14527.1|14467.1|0
1629815880000|2021-08-24 14:38:00|14529.2|14469.2|14535.9|14475.9|14535.9|14475.9|14529.2|14469.2|0
1629815890000|2021-08-24 14:38:10|14538.4|14478.4|14538.4|14478.4|14538.4|14478.4|14538.4|14478.4|0
1629815940000|2021-08-24 14:39:00|14538|14478|14535.9|14475.9|14538|14478|14535.9|14475.9|0
1629815950000|2021-08-24 14:39:10|14530.9|14470.9|14530.9|14470.9|14530.9|14470.9|14530.9|14470.9|0
1629815960000|2021-08-24 14:39:20|14527.5|14467.5|14527.5|14467.5|14527.5|14467.5|14527.5|14467.5|0
1629815970000|2021-08-24 14:39:30|14535.9|14475.9|14535.9|14475.9|14535.9|14475.9|14535.9|14475.9|0
1629816010000|2021-08-24 14:40:10|14522.5|14462.5|14524.2|14464.2|14524.2|14464.2|14522.5|14462.5|0
1629816020000|2021-08-24 14:40:20|14532.7|14472.7|14532.7|14472.7|14532.7|14472.7|14532.7|14472.7|22
1629816030000|2021-08-24 14:40:30|14534.8|14474.8|14523.8|14463.8|14534.8|14474.8|14523.8|14463.8|0
1629816040000|2021-08-24 14:40:40|14512.9|14452.9|14512.9|14452.9|14512.9|14452.9|14512.9|14452.9|0
1629816070000|2021-08-24 14:41:10|14506.7|14446.7|14506.7|14446.7|14506.7|14446.7|14506.7|14446.7|1
1629816080000|2021-08-24 14:41:20|14507.7|14447.7|14507.7|14447.7|14507.7|14447.7|14507.7|14447.7|0
1629816090000|2021-08-24 14:41:30|14505.5|14445.5|14505.5|14445.5|14505.5|14445.5|14505.5|14445.5|0
1629816100000|2021-08-24 14:41:40|||||||||1
1629816130000|2021-08-24 14:42:10|14505.6|14445.6|14505.6|14445.6|14505.6|14445.6|14505.6|14445.6|0
1629816140000|2021-08-24 14:42:20|||||||||1
1629816260000|2021-08-24 14:44:20|14498.2|14438.2|14452.2|14392.2|14498.2|14438.2|14452.2|14392.2|0
1629816270000|2021-08-24 14:44:30|14426.9|14366.9|14426.9|14366.9|14426.9|14366.9|14426.9|14366.9|0
1629816300000|2021-08-24 14:45:00|14443.2|14383.2|14478.5|14418.5|14478.5|14418.5|14443.2|14383.2|5
1629816310000|2021-08-24 14:45:10|14474.2|14414.2|14474.2|14414.2|14474.2|14414.2|14474.2|14414.2|0
1629816380000|2021-08-24 14:46:20|14494.6|14434.6|14508.1|14448.1|14508.1|14448.1|14494.6|14434.6|0
1629816470000|2021-08-24 14:47:50|14510|14450|14503.1|14463.1|14510|14463.1|14503.1|14449.2|1
1629816480000|2021-08-24 14:48:00|14511.6|14471.6|14511.6|14471.6|14511.6|14471.6|14511.6|14471.6|0
1629816530000|2021-08-24 14:48:50|14512|14472|14525|14485|14528.9|14488.9|14512|14472|0
1629816540000|2021-08-24 14:49:00|14515.5|14491.5|14515.5|14491.5|14515.5|14491.5|14515.5|14491.5|0
1629816550000|2021-08-24 14:49:10|14511.2|14487.2|14511.2|14487.2|14511.2|14487.2|14511.2|14487.2|0
1629816570000|2021-08-24 14:49:30|14528.5|14468.5|14526.7|14466.7|14528.5|14468.5|14526.7|14466.7|1
1629816620000|2021-08-24 14:50:20|14533.9|14473.9|14534.6|14474.6|14534.6|14474.6|14533.9|14473.9|0
1629816700000|2021-08-24 14:51:40|14536.8|14476.8|14536.8|14476.8|14536.8|14476.8|14536.8|14476.8|0
1629816730000|2021-08-24 14:52:10|14535.6|14475.6|14535.6|14475.6|14535.6|14475.6|14535.6|14475.6|2
1629816750000|2021-08-24 14:52:30|14537.3|14477.3|14537.3|14477.3|14537.3|14477.3|14537.3|14477.3|0
1629816770000|2021-08-24 14:52:50|14538.5|14478.5|14547.7|14487.7|14547.7|14487.7|14538.5|14478.5|0
1629816780000|2021-08-24 14:53:00|14549.8|14489.8|14549.8|14489.8|14549.8|14489.8|14549.8|14489.8|0
1629816800000|2021-08-24 14:53:20|14554.8|14494.8|14498.9|14438.9|14554.8|14494.8|14479.8|14419.8|2
1629816810000|2021-08-24 14:53:30|14501|14441|14501|14441|14501|14441|14501|14441|0
1629816820000|2021-08-24 14:53:40|14493.9|14433.9|14493.9|14433.9|14493.9|14433.9|14493.9|14433.9|0
1629816830000|2021-08-24 14:53:50|14509|14449|14513.9|14453.9|14513.9|14453.9|14509|14449|0
1629816900000|2021-08-24 14:55:00|14512.7|14452.7|14513.9|14453.9|14513.9|14453.9|14512.7|14452.7|0
1629816990000|2021-08-24 14:56:30|14525.6|14465.6|14523.9|14463.9|14525.6|14465.6|14523.9|14463.9|0
1629817000000|2021-08-24 14:56:40|14524.3|14464.3|14528.9|14468.9|14531.4|14471.4|14523.9|14463.9|0
1629817010000|2021-08-24 14:56:50|14526.2|14466.2|14511.4|14451.4|14526.2|14466.2|14511.4|14451.4|0
1629817020000|2021-08-24 14:57:00|14509.3|14449.3|14509.3|14449.3|14509.3|14449.3|14509.3|14449.3|0
1629817030000|2021-08-24 14:57:10|14502.6|14442.6|14501.4|14441.4|14502.6|14442.6|14501.4|14441.4|0
1629817090000|2021-08-24 14:58:10|14501.8|14441.8|14503.9|14443.9|14503.9|14443.9|14501.8|14441.8|0
1629817100000|2021-08-24 14:58:20|14503.5|14443.5|14503.9|14443.9|14503.9|14443.9|14503.5|14443.5|3
1629817210000|2021-08-24 15:00:10|14502.7|14442.7|14519.3|14459.3|14519.3|14459.3|14456.4|14396.4|0
1629817220000|2021-08-24 15:00:20|14520.8|14460.8|14529.3|14469.3|14529.3|14469.3|14520.8|14460.8|0
1629817240000|2021-08-24 15:00:40|14531.8|14471.8|14531.8|14471.8|14531.8|14471.8|14531.8|14471.8|1
1629817250000|2021-08-24 15:00:50|14532.2|14472.2|14472.2|14412.2|14532.2|14472.2|14466|14406|1
1629817270000|2021-08-24 15:01:10|14472.6|14412.6|14472.6|14412.6|14472.6|14412.6|14472.6|14412.6|0
1629817330000|2021-08-24 15:02:10|14507.1|14447.1|14514.7|14454.7|14514.7|14454.7|14507.1|14447.1|0
1629817340000|2021-08-24 15:02:20|14514.3|14454.3|14510.1|14450.1|14514.3|14454.3|14510.1|14450.1|0
1629817500000|2021-08-24 15:05:00|14510.5|14450.5|14515.1|14455.1|14515.1|14455.1|14510.5|14450.5|0
1629817510000|2021-08-24 15:05:10|14515.9|14455.9|14520.9|14460.9|14520.9|14460.9|14515.9|14455.9|0
1629817720000|2021-08-24 15:08:40|14521.3|14461.3|14523.4|14463.4|14523.4|14463.4|14520.5|14460.5|0
1629817730000|2021-08-24 15:08:50|14520.5|14460.5|14521.3|14461.3|14521.3|14461.3|14518.4|14458.4|0
1629817740000|2021-08-24 15:09:00|14523.4|14463.4|14518.8|14458.8|14523.4|14463.4|14505.5|14445.5|0
1629817750000|2021-08-24 15:09:10|14518.4|14458.4|14505.9|14445.9|14518.4|14458.4|14505.9|14445.9|0
1629817870000|2021-08-24 15:11:10|14505.5|14445.5|14504.3|14444.3|14505.5|14445.5|14504.3|14444.3|0
1629817880000|2021-08-24 15:11:20|14503.9|14443.9|14503.9|14443.9|14503.9|14443.9|14503.9|14443.9|0
1629817900000|2021-08-24 15:11:40|14495.5|14435.5|14495.5|14435.5|14495.5|14435.5|14495.5|14435.5|0
1629818110000|2021-08-24 15:15:10|14490.5|14430.5|14490.9|14430.9|14490.9|14430.9|14490.5|14430.5|0
1629818160000|2021-08-24 15:16:00|14484.7|14424.7|14458|14398|14484.7|14424.7|14448|14388|0
1629818180000|2021-08-24 15:16:20|14453.4|14393.4|14448|14388|14453.4|14393.4|14448|14388|0
1629818190000|2021-08-24 15:16:30|14448.4|14388.4|14450.9|14390.9|14450.9|14390.9|14446.3|14386.3|0
1629818290000|2021-08-24 15:18:10|14428|14368|14428|14368|14432.6|14372.6|14428|14368|0
1629818310000|2021-08-24 15:18:30|14430.5|14370.5|14428|14368|14430.5|14370.5|14428|14368|0
1629818330000|2021-08-24 15:18:50|14428.4|14368.4|14435.1|14375.1|14435.1|14375.1|14428.4|14368.4|0
1629818340000|2021-08-24 15:19:00|14433|14373|14430.5|14370.5|14433|14373|14430.5|14370.5|0
1629818380000|2021-08-24 15:19:40|14422.5|14362.5|14436.5|14376.5|14436.5|14376.5|14420.9|14360.9|0
1629818390000|2021-08-24 15:19:50|14436.1|14376.1|14420.5|14360.5|14436.1|14376.1|14418.4|14358.4|0
1629818410000|2021-08-24 15:20:10|14429.4|14369.4|14429.4|14369.4|14429.4|14369.4|14429.4|14369.4|0
1629818420000|2021-08-24 15:20:20|14431.9|14371.9|14431.9|14371.9|14431.9|14371.9|14429.4|14369.4|0
1629818450000|2021-08-24 15:20:50|14431.5|14391.5|14423.5|14399.5|14431.5|14399.9|14423.5|14391.5|0
1629818460000|2021-08-24 15:21:00|14426|14402|14457.2|14397.2|14462.6|14402.6|14426|14387.5|2
1629818480000|2021-08-24 15:21:20|14445.9|14385.9|14445.1|14385.1|14445.9|14385.9|14445.1|14385.1|0
1629818500000|2021-08-24 15:21:40|14442.6|14382.6|14442.6|14382.6|14442.6|14382.6|14442.6|14382.6|0
1629818510000|2021-08-24 15:21:50|14448|14388|14440.1|14380.1|14448.8|14388.8|14440.1|14380.1|0
1629818520000|2021-08-24 15:22:00|14460.9|14400.9|14460.5|14400.5|14460.9|14400.9|14460.1|14400.1|0
1629818530000|2021-08-24 15:22:10|14463|14403|14465.1|14405.1|14465.1|14405.1|14463|14403|0
1629818610000|2021-08-24 15:23:30|14452.6|14392.6|14452.3|14392.3|14452.6|14392.6|14450.1|14390.1|0
1629818620000|2021-08-24 15:23:40|14452.6|14392.6|14452.6|14392.6|14452.6|14392.6|14452.6|14392.6|0
1629818690000|2021-08-24 15:24:50|14469.4|14409.4|14469.8|14409.8|14469.8|14409.8|14469.4|14409.4|0
1629818710000|2021-08-24 15:25:10|14466.9|14406.9|14467.3|14407.3|14467.3|14407.3|14466.9|14406.9|0
1629818730000|2021-08-24 15:25:30|14454|14394|14447.7|14387.7|14454.8|14394.8|14447.7|14387.7|0
1629818740000|2021-08-24 15:25:40|14448.4|14388.4|14457.7|14397.7|14457.7|14397.7|14448.4|14388.4|0
1629818790000|2021-08-24 15:26:30|14458|14398|14460.9|14400.9|14460.9|14400.9|14458|14398|0
1629818800000|2021-08-24 15:26:40|14467.3|14407.3|14467.3|14407.3|14467.3|14407.3|14467.3|14407.3|0
1629818830000|2021-08-24 15:27:10|14474|14414|14474.8|14414.8|14474.8|14414.8|14474|14414|0
1629818860000|2021-08-24 15:27:40|14479.8|14419.8|14479.8|14419.8|14479.8|14419.8|14479.8|14419.8|0
1629819000000|2021-08-24 15:30:00|14482.7|14422.7|14482.7|14422.7|14482.7|14422.7|14482.7|14422.7|0
1629819050000|2021-08-24 15:30:50|14483.4|14423.4|14487.7|14427.7|14487.7|14427.7|14483.4|14423.4|0
1629819260000|2021-08-24 15:34:20|14489.4|14429.4|14489.8|14429.8|14489.8|14429.8|14489.4|14429.4|2
1629819320000|2021-08-24 15:35:20|14490.2|14430.2|14492.3|14432.3|14492.3|14432.3|14490.2|14430.2|0
1629819420000|2021-08-24 15:37:00|14501.9|14441.9|14500.2|14440.2|14502.3|14442.3|14500.2|14440.2|0
1629819430000|2021-08-24 15:37:10|14506.9|14446.9|14504.8|14444.8|14506.9|14446.9|14502.7|14442.7|0
1629819450000|2021-08-24 15:37:30|14506.9|14446.9|14506.9|14446.9|14506.9|14446.9|14506.9|14446.9|0
1629819520000|2021-08-24 15:38:40|14508.6|14448.6|14509|14449|14509|14449|14508.6|14448.6|0
1629819630000|2021-08-24 15:40:30|14508.3|14448.3|14509|14449|14509|14449|14508.3|14448.3|0
1629819640000|2021-08-24 15:40:40|14506.8|14446.8|14524.4|14464.4|14524.4|14464.4|14506.8|14446.8|0
1629819660000|2021-08-24 15:41:00|14513.1|14453.1|14502.1|14442.1|14513.1|14453.1|14502.1|14442.1|1
1629819670000|2021-08-24 15:41:10|14504.3|14444.3|14504.3|14444.3|14504.3|14444.3|14504.3|14444.3|0
1629819690000|2021-08-24 15:41:30|14506.4|14446.4|14506.4|14446.4|14506.4|14446.4|14506.4|14446.4|0
1629819700000|2021-08-24 15:41:40|14515.2|14455.2|14515.2|14455.2|14515.2|14455.2|14515.2|14455.2|0
1629819720000|2021-08-24 15:42:00|14514.8|14454.8|14510.6|14450.6|14514.8|14454.8|14510.6|14450.6|0
1629819730000|2021-08-24 15:42:10|14497.9|14437.9|14497.9|14437.9|14497.9|14437.9|14497.9|14437.9|0
1629819750000|2021-08-24 15:42:30|14481.5|14457.5|14478.1|14418.1|14492.1|14457.5|14470.2|14410.2|1
1629819760000|2021-08-24 15:42:40|14480.2|14420.2|14479.8|14419.8|14480.2|14420.2|14479.8|14419.8|0
1629819770000|2021-08-24 15:42:50|14478.7|14418.7|14452.3|14392.3|14478.7|14418.7|14452.3|14392.3|0
1629819780000|2021-08-24 15:43:00|14449.8|14389.8|14445.2|14385.2|14449.8|14389.8|14445.2|14385.2|1
1629819790000|2021-08-24 15:43:10|14447.7|14387.7|14482.3|14422.3|14482.7|14422.7|14442.3|14382.3|0
1629819890000|2021-08-24 15:44:50|14477.7|14417.7|14477.7|14417.7|14477.7|14417.7|14477.7|14417.7|0
1629819960000|2021-08-24 15:46:00|14474.8|14414.8|14474.8|14414.8|14474.8|14414.8|14474.8|14414.8|1
1629819970000|2021-08-24 15:46:10|14477.9|14417.9|14484.3|14424.3|14484.3|14424.3|14477.9|14417.9|1
1629820020000|2021-08-24 15:47:00|14482.2|14422.2|14482.2|14422.2|14482.2|14422.2|14482.2|14422.2|0
1629820090000|2021-08-24 15:48:10|14484.3|14424.3|14484.3|14424.3|14484.3|14424.3|14484.3|14424.3|0
1629820120000|2021-08-24 15:48:40|14479.7|14439.7|14487.6|14447.6|14492.6|14447.6|14479.7|14432.6|0
1629820130000|2021-08-24 15:48:50|14492|14432|14496.4|14436.4|14496.4|14436.4|14492|14432|1
1629820210000|2021-08-24 15:50:10|14472.4|14448.4|14484|14424|14484|14448.4|14470.3|14424|1
1629820230000|2021-08-24 15:50:30|14448.1|14388.1|14448.1|14388.1|14448.1|14388.1|14448.1|14388.1|0
1629820240000|2021-08-24 15:50:40|14452.4|14392.4|14452.4|14392.4|14452.4|14392.4|14452.4|14392.4|0
1629820270000|2021-08-24 15:51:10|14461.4|14401.4|14467.7|14407.7|14467.7|14407.7|14461.4|14401.4|0
1629820300000|2021-08-24 15:51:40|14474.5|14414.5|14475.4|14435.4|14482.9|14435.4|14474.5|14414.5|0
1629820420000|2021-08-24 15:53:40|14475.8|14435.8|14475.8|14435.8|14475.8|14435.8|14475.8|14435.8|0
1629820570000|2021-08-24 15:56:10|14468.6|14444.6|14475.8|14435.8|14475.8|14444.6|14468.6|14435.4|1
1629820670000|2021-08-24 15:57:50|14493.5|14433.5|14495.7|14435.7|14495.7|14435.7|14492.8|14432.8|5
1629820700000|2021-08-24 15:58:20|14496|14436|14498.2|14438.2|14498.2|14438.2|14496|14436|0
1629820710000|2021-08-24 15:58:30|14491.8|14431.8|14489.3|14429.3|14491.8|14431.8|14488.5|14428.5|9
1629820720000|2021-08-24 15:58:40|14491.4|14431.4|14491.4|14431.4|14491.4|14431.4|14491.4|14431.4|0
1629820900000|2021-08-24 16:01:40|14493.2|14433.2|14491.1|14431.1|14493.2|14433.2|14491.1|14431.1|0
1629820940000|2021-08-24 16:02:20|14488.6|14428.6|14488.6|14428.6|14488.6|14428.6|14488.6|14428.6|3
1629820970000|2021-08-24 16:02:50|14488.9|14428.9|14488.9|14428.9|14488.9|14428.9|14488.9|14428.9|0
1629821080000|2021-08-24 16:04:40|14489|14429|14489|14429|14489|14429|14489|14429|0
1629821100000|2021-08-24 16:05:00|14488.6|14428.6|14488.6|14428.6|14488.6|14428.6|14488.6|14428.6|0
1629821140000|2021-08-24 16:05:40|14491.5|14431.5|14491.5|14431.5|14491.5|14431.5|14491.5|14431.5|0
1629821350000|2021-08-24 16:09:10|14494.4|14434.4|14491.1|14431.1|14501.1|14441.1|14491.1|14431.1|0
1629821360000|2021-08-24 16:09:20|14493.6|14433.6|14493.6|14433.6|14493.6|14433.6|14493.6|14433.6|0
1629821370000|2021-08-24 16:09:30|14488.6|14428.6|14488.6|14428.6|14489|14429|14488.6|14428.6|0
1629821380000|2021-08-24 16:09:40|14487.8|14427.8|14478.6|14418.6|14487.8|14427.8|14478.6|14418.6|0
1629821390000|2021-08-24 16:09:50|14476.1|14416.1|14463.6|14403.6|14476.1|14416.1|14463.6|14403.6|0
1629821420000|2021-08-24 16:10:20|14462.4|14402.4|14456.5|14396.5|14462.4|14402.4|14456.5|14396.5|0
1629821440000|2021-08-24 16:10:40|14452.8|14392.8|14454|14394|14454|14394|14452.8|14392.8|0
1629821460000|2021-08-24 16:11:00|14463.6|14403.6|14463.6|14403.6|14463.6|14403.6|14463.6|14403.6|0
1629821470000|2021-08-24 16:11:10|14461.5|14401.5|14461.5|14401.5|14461.5|14401.5|14461.5|14401.5|0
1629821520000|2021-08-24 16:12:00|14463.6|14403.6|14463.6|14403.6|14463.6|14403.6|14463.6|14403.6|0
1629821530000|2021-08-24 16:12:10|14466.1|14406.1|14466.1|14406.1|14466.1|14406.1|14463.6|14403.6|0
1629821540000|2021-08-24 16:12:20|14465.7|14405.7|14456.1|14396.1|14465.7|14405.7|14456.1|14396.1|0
1629821550000|2021-08-24 16:12:30|14453.6|14393.6|14466.1|14406.1|14466.1|14406.1|14450.3|14390.3|0
1629821560000|2021-08-24 16:12:40|14463.6|14403.6|14463.6|14403.6|14463.6|14403.6|14463.6|14403.6|0
1629821570000|2021-08-24 16:12:50|14464|14404|14463.6|14403.6|14466.1|14406.1|14463.6|14403.6|0
1629821600000|2021-08-24 16:13:20|14464.4|14404.4|14466.9|14406.9|14466.9|14406.9|14464.4|14404.4|0
1629821610000|2021-08-24 16:13:30|14469|14409|14469|14409|14469|14409|14469|14409|0
1629821620000|2021-08-24 16:13:40|14467.8|14407.8|14476.1|14416.1|14476.1|14416.1|14467.8|14407.8|0
1629821630000|2021-08-24 16:13:50|14471.1|14411.1|14466.9|14406.9|14471.1|14411.1|14466.9|14406.9|0
1629821650000|2021-08-24 16:14:10|14476.1|14416.1|14476.1|14416.1|14476.1|14416.1|14476.1|14416.1|0
1629821660000|2021-08-24 16:14:20|14475.3|14415.3|14466.5|14406.5|14475.3|14415.3|14466.5|14406.5|0
1629821680000|2021-08-24 16:14:40|14467.3|14407.3|14466.5|14406.5|14467.3|14407.3|14466.5|14406.5|0
1629821700000|2021-08-24 16:15:00|14466.9|14406.9|14466.9|14406.9|14466.9|14406.9|14466.9|14406.9|0
1629821790000|2021-08-24 16:16:30|14466.5|14406.5|14466.5|14406.5|14466.5|14406.5|14466.5|14406.5|0
1629821840000|2021-08-24 16:17:20|14466.9|14406.9|14469|14409|14469|14409|14466.9|14406.9|0
1629821860000|2021-08-24 16:17:40|14469.4|14409.4|14473.6|14413.6|14473.6|14413.6|14469.4|14409.4|0
1629821870000|2021-08-24 16:17:50|14476.1|14416.1|14466.9|14406.9|14478.6|14418.6|14466.1|14406.1|0
1629821880000|2021-08-24 16:18:00|14469|14409|14466.5|14406.5|14469|14409|14466.5|14406.5|0
1629821900000|2021-08-24 16:18:20|14466.1|14406.1|14464|14404|14466.1|14406.1|14464|14404|0
1629821950000|2021-08-24 16:19:10|14470.7|14410.7|14473.6|14413.6|14473.6|14413.6|14470.7|14410.7|0
1629821960000|2021-08-24 16:19:20|14464|14404|14464|14404|14464|14404|14464|14404|0
1629822040000|2021-08-24 16:20:40|14464.4|14404.4|14464.4|14404.4|14464.4|14404.4|14464.4|14404.4|1
1629822050000|2021-08-24 16:20:50|14464.8|14404.8|14464.8|14404.8|14464.8|14404.8|14464.8|14404.8|0
1629822070000|2021-08-24 16:21:10|14454.2|14394.2|14453.8|14393.8|14454.2|14394.2|14453.8|14393.8|0
1629822090000|2021-08-24 16:21:30|14455.9|14395.9|14455.9|14395.9|14455.9|14395.9|14455.9|14395.9|0
1629822110000|2021-08-24 16:21:50|14461.9|14401.9|14461.9|14401.9|14461.9|14401.9|14461.9|14401.9|0
1629822180000|2021-08-24 16:23:00|14462.3|14402.3|14466.1|14406.1|14466.5|14406.5|14461.9|14401.9|0
1629822190000|2021-08-24 16:23:10|14461.9|14401.9|14461.9|14401.9|14461.9|14401.9|14461.9|14401.9|0
1629822320000|2021-08-24 16:25:20|14464.4|14404.4|14453.5|14393.5|14466.1|14406.1|14453.5|14393.5|1
1629822330000|2021-08-24 16:25:30|14455.7|14395.7|14455.7|14395.7|14455.7|14395.7|14455.7|14395.7|0
1629822350000|2021-08-24 16:25:50|14442.7|14382.7|14431.1|14371.1|14442.7|14382.7|14431.1|14371.1|0
1629822360000|2021-08-24 16:26:00|14429|14369|14429|14369|14429|14369|14429|14369|0
1629822390000|2021-08-24 16:26:30|14416.3|14356.3|14416.3|14356.3|14416.3|14356.3|14416.3|14356.3|0
1629822400000|2021-08-24 16:26:40|14416|14356|14413.5|14353.5|14416|14356|14413.5|14353.5|0
1629822410000|2021-08-24 16:26:50|14411|14351|14408.5|14348.5|14411|14351|14408.5|14348.5|0
1629822450000|2021-08-24 16:27:30|14408.1|14348.1|14373.5|14313.5|14408.1|14348.1|14373.5|14313.5|0
1629822460000|2021-08-24 16:27:40|14369.2|14309.2|14369.2|14309.2|14369.2|14309.2|14369.2|14309.2|0
1629822510000|2021-08-24 16:28:30|14395|14335|14398.3|14338.3|14398.3|14338.3|14395|14335|0
1629822520000|2021-08-24 16:28:40|14398.6|14338.6|14371.7|14311.7|14398.6|14338.6|14371.7|14311.7|0
1629822550000|2021-08-24 16:29:10|14381.6|14321.6|14391|14331|14398.1|14338.1|14381.6|14321.6|0
1629822600000|2021-08-24 16:30:00|14396.4|14336.4|14406.5|14346.5|14406.9|14346.9|14396.4|14336.4|0
1629822610000|2021-08-24 16:30:10|14395.6|14335.6|14391|14331|14395.6|14335.6|14391|14331|2
1629822630000|2021-08-24 16:30:30|14393.1|14333.1|14393.1|14333.1|14393.1|14333.1|14393.1|14333.1|0
1629822650000|2021-08-24 16:30:50|14390.6|14330.6|14383.1|14323.1|14390.6|14330.6|14383.1|14323.1|0
1629822660000|2021-08-24 16:31:00|14382.7|14322.7|14378.1|14318.1|14382.7|14322.7|14378.1|14318.1|0
1629822670000|2021-08-24 16:31:10|14376|14316|14376|14316|14376|14316|14376|14316|0
1629822680000|2021-08-24 16:31:20|||||||||2
1629822700000|2021-08-24 16:31:40|14375.6|14315.6|14375.6|14315.6|14375.6|14315.6|14375.6|14315.6|0
1629822730000|2021-08-24 16:32:10|14377.7|14317.7|14377.7|14317.7|14377.7|14317.7|14377.7|14317.7|0
1629822750000|2021-08-24 16:32:30|14375.6|14315.6|14375.6|14315.6|14375.6|14315.6|14375.6|14315.6|0
1629822760000|2021-08-24 16:32:40|14386.2|14326.2|14386.2|14326.2|14386.2|14326.2|14386.2|14326.2|0
1629822780000|2021-08-24 16:33:00|14401|14341|14401|14341|14401|14341|14401|14341|0
1629822900000|2021-08-24 16:35:00|14403.1|14343.1|14410.6|14370.6|14418.1|14370.6|14403.1|14343.1|0
1629822920000|2021-08-24 16:35:20|14419.4|14359.4|14419.4|14359.4|14419.4|14359.4|14419.4|14359.4|0
1629822930000|2021-08-24 16:35:30|14402.5|14342.5|14402.5|14342.5|14402.5|14342.5|14402.5|14342.5|0
1629823180000|2021-08-24 16:39:40|||||||||2
1629823280000|2021-08-24 16:41:20|14401|14341|14401|14341|14401|14341|14401|14341|1
1629823450000|2021-08-24 16:44:10|14401.8|14341.8|14410.6|14350.6|14410.6|14350.6|14401.8|14341.8|0
1629823510000|2021-08-24 16:45:10|||||||||2
1629823560000|2021-08-24 16:46:00|14412.7|14352.7|14412.7|14352.7|14412.7|14352.7|14412.7|14352.7|0
1629823620000|2021-08-24 16:47:00|14414.5|14354.5|14422.4|14362.4|14422.4|14362.4|14414.5|14354.5|0
1629823790000|2021-08-24 16:49:50|14442|14382|14444.9|14384.9|14444.9|14384.9|14440.2|14380.2|3
1629823890000|2021-08-24 16:51:30|14420.6|14360.6|14440.6|14380.6|14440.6|14380.6|14420.6|14360.6|3
1629823900000|2021-08-24 16:51:40|14395.8|14335.8|14402.6|14342.6|14402.6|14342.6|14395.8|14335.8|4
1629823920000|2021-08-24 16:52:00|14404.7|14344.7|14404.7|14344.7|14404.7|14344.7|14404.7|14344.7|0
1629823930000|2021-08-24 16:52:10|14417.4|14357.4|14417.4|14357.4|14417.4|14357.4|14417.4|14357.4|0
1629824050000|2021-08-24 16:54:10|14421.6|14361.6|14414.9|14354.9|14421.6|14361.6|14414.9|14354.9|1
1629824070000|2021-08-24 16:54:30|14412.8|14352.8|14412.8|14352.8|14412.8|14352.8|14412.8|14352.8|0
1629824140000|2021-08-24 16:55:40|14408.5|14348.5|14407.4|14347.4|14408.5|14348.5|14407.4|14347.4|0
1629824200000|2021-08-24 16:56:40|14401|14341|14401|14341|14401|14341|14401|14341|0
1629824210000|2021-08-24 16:56:50|14403.5|14343.5|14403.5|14343.5|14403.5|14343.5|14403.5|14343.5|0
1629824220000|2021-08-24 16:57:00|14409.9|14349.9|14409.9|14349.9|14409.9|14349.9|14409.9|14349.9|0
1629824250000|2021-08-24 16:57:30|14409.5|14349.5|14407.4|14347.4|14409.5|14349.5|14407.4|14347.4|0
1629824340000|2021-08-24 16:59:00|14405.3|14345.3|14405.3|14345.3|14405.3|14345.3|14405.3|14345.3|0
1629824380000|2021-08-24 16:59:40|14403.2|14343.2|14403.2|14343.2|14403.2|14343.2|14403.2|14343.2|0
1629824460000|2021-08-24 17:01:00|14405.7|14345.7|14405.7|14345.7|14405.7|14345.7|14405.7|14345.7|0
1629824520000|2021-08-24 17:02:00|14408.2|14348.2|14408.2|14348.2|14408.2|14348.2|14408.2|14348.2|0
1629824550000|2021-08-24 17:02:30|14408.6|14348.6|14405.7|14345.7|14409.9|14349.9|14405.7|14345.7|0
1629824570000|2021-08-24 17:02:50|14406.1|14346.1|14412.4|14352.4|14412.4|14352.4|14405.7|14345.7|0
1629824580000|2021-08-24 17:03:00|14411.6|14351.6|14409.9|14349.9|14412.4|14352.4|14409.5|14349.5|0
1629824590000|2021-08-24 17:03:10|14412.4|14352.4|14409.9|14349.9|14412.4|14352.4|14409.5|14349.5|0
1629824600000|2021-08-24 17:03:20|14410.3|14350.3|14409.9|14349.9|14412.4|14352.4|14409.5|14349.5|0
1629824610000|2021-08-24 17:03:30|14409.5|14349.5|14412|14352|14412.4|14352.4|14409.5|14349.5|0
1629824620000|2021-08-24 17:03:40|14410.3|14350.3|14409.9|14349.9|14412.4|14352.4|14409.5|14349.5|0
1629824630000|2021-08-24 17:03:50|14412.4|14352.4|14409.9|14349.9|14412.4|14352.4|14409.5|14349.5|0
1629824640000|2021-08-24 17:04:00|14411.6|14351.6|14412.4|14352.4|14412.4|14352.4|14409.5|14349.5|0
1629824650000|2021-08-24 17:04:10|14412|14352|14409.9|14349.9|14412.4|14352.4|14409.5|14349.5|0
1629824660000|2021-08-24 17:04:20|14412.4|14352.4|14412|14352|14412.4|14352.4|14409.5|14349.5|0
1629824670000|2021-08-24 17:04:30|14409.9|14349.9|14411.6|14351.6|14412.4|14352.4|14409.5|14349.5|0
1629824680000|2021-08-24 17:04:40|14409.9|14349.9|14428|14368|14428|14368|14409.5|14349.5|2
1629824690000|2021-08-24 17:04:50|14430.5|14370.5|14437.6|14377.6|14445.5|14385.5|14430.5|14370.5|0
1629824700000|2021-08-24 17:05:00|14440.1|14380.1|14442.2|14382.2|14447.6|14387.6|14429.3|14369.3|0
1629824710000|2021-08-24 17:05:10|14442.6|14382.6|14444.3|14384.3|14447.6|14387.6|14440.1|14380.1|0
1629824720000|2021-08-24 17:05:20|14436.8|14376.8|14436.1|14376.1|14441.5|14381.5|14436.1|14376.1|0
1629824730000|2021-08-24 17:05:30|14421.3|14361.3|14414|14354|14421.3|14361.3|14414|14354|0
1629824740000|2021-08-24 17:05:40|14413.2|14353.2|14413.2|14353.2|14413.2|14353.2|14413.2|14353.2|0
1629824750000|2021-08-24 17:05:50|14413.6|14353.6|14413.6|14353.6|14413.6|14353.6|14413.6|14353.6|0
1629824790000|2021-08-24 17:06:30|14410.1|14350.1|14407.6|14347.6|14412.2|14352.2|14407.6|14347.6|0
1629824800000|2021-08-24 17:06:40|14407.2|14347.2|14412.6|14352.6|14420.1|14360.1|14405.1|14345.1|0
1629824810000|2021-08-24 17:06:50|14409.7|14349.7|14415.1|14355.1|14417.2|14357.2|14405.1|14345.1|0
1629824820000|2021-08-24 17:07:00|14417.2|14357.2|14412.6|14352.6|14419.7|14359.7|14412.2|14352.2|0
1629824850000|2021-08-24 17:07:30|14397.1|14337.1|14395.1|14335.1|14397.1|14337.1|14395.1|14335.1|0
1629824860000|2021-08-24 17:07:40|14397.6|14337.6|14396.9|14336.9|14397.6|14337.6|14396.9|14336.9|1
1629824870000|2021-08-24 17:07:50|14395.1|14335.1|14390.1|14330.1|14395.1|14335.1|14390.1|14330.1|0
1629824880000|2021-08-24 17:08:00|14389.7|14329.7|14389.7|14329.7|14389.7|14329.7|14389.7|14329.7|0
1629824890000|2021-08-24 17:08:10|14385.1|14325.1|14390.1|14330.1|14390.1|14330.1|14385.1|14325.1|0
1629824920000|2021-08-24 17:08:40|||||||||1
1629824950000|2021-08-24 17:09:10|14402.6|14342.6|14402.2|14342.2|14402.6|14342.6|14402.2|14342.2|0
1629824980000|2021-08-24 17:09:40|14388.4|14348.4|14364.8|14340.8|14388.4|14348.4|14364.8|14339.9|1
1629824990000|2021-08-24 17:09:50|14364.1|14340.1|14382.1|14322.1|14382.1|14340.1|14364.1|14322.1|1
1629825000000|2021-08-24 17:10:00|14396.9|14336.9|14396.9|14336.9|14396.9|14336.9|14396.9|14336.9|0
1629825050000|2021-08-24 17:10:50|14404|14344|14409.4|14349.4|14409.4|14349.4|14404|14344|0
1629825060000|2021-08-24 17:11:00|14409.8|14349.8|14409.4|14349.4|14409.8|14349.8|14409.4|14349.4|0
1629825080000|2021-08-24 17:11:20|14409.8|14349.8|14409.8|14349.8|14409.8|14349.8|14409.8|14349.8|0
1629825100000|2021-08-24 17:11:40|14412.3|14352.3|14412.3|14352.3|14412.3|14352.3|14412.3|14352.3|0
1629825120000|2021-08-24 17:12:00|14408|14348|14409.8|14349.8|14409.8|14349.8|14408|14348|0
1629825130000|2021-08-24 17:12:10|14407.6|14347.6|14407.6|14347.6|14407.6|14347.6|14407.6|14347.6|0
1629825270000|2021-08-24 17:14:30|14407.7|14347.7|14407.7|14347.7|14407.7|14347.7|14407.7|14347.7|0
1629825390000|2021-08-24 17:16:30|14416.5|14356.5|14417.7|14357.7|14417.7|14357.7|14416.5|14356.5|0
1629825400000|2021-08-24 17:16:40|14418|14358|14420.2|14360.2|14420.2|14360.2|14418|14358|0
1629825410000|2021-08-24 17:16:50|14422.7|14362.7|14422.7|14362.7|14422.7|14362.7|14422.7|14362.7|0
1629825480000|2021-08-24 17:18:00|14423|14363|14423|14363|14423|14363|14423|14363|0
1629825490000|2021-08-24 17:18:10|14425.2|14365.2|14425.2|14365.2|14425.2|14365.2|14425.2|14365.2|0
1629825610000|2021-08-24 17:20:10|14425.6|14365.6|14425.2|14365.2|14427.3|14367.3|14425.2|14365.2|0
1629825720000|2021-08-24 17:22:00|14413.1|14353.1|14413.1|14353.1|14413.1|14353.1|14413.1|14353.1|0
1629825730000|2021-08-24 17:22:10|14412.7|14352.7|14412.7|14352.7|14412.7|14352.7|14412.7|14352.7|0
1629825750000|2021-08-24 17:22:30|14410.2|14350.2|14400.2|14340.2|14410.2|14350.2|14399|14339|0
1629825770000|2021-08-24 17:22:50|14425.2|14365.2|14425.2|14365.2|14425.2|14365.2|14425.2|14365.2|0
1629825780000|2021-08-24 17:23:00|14424|14364|14424.8|14364.8|14424.8|14364.8|14424|14364|0
1629825820000|2021-08-24 17:23:40|14425.6|14365.6|14422.3|14362.3|14441.3|14381.3|14422.3|14362.3|0
1629825900000|2021-08-24 17:25:00|14414.8|14354.8|14414.8|14354.8|14414.8|14354.8|14414.8|14354.8|0
1629825910000|2021-08-24 17:25:10|14417.3|14357.3|14422.3|14362.3|14422.3|14362.3|14416.9|14356.9|0
1629825920000|2021-08-24 17:25:20|14422.7|14362.7|14419.8|14359.8|14424.8|14364.8|14416.5|14356.5|0
1629825930000|2021-08-24 17:25:30|14422.3|14362.3|14422.3|14362.3|14422.3|14362.3|14419.8|14359.8|0
1629825940000|2021-08-24 17:25:40|14419.8|14359.8|14422.3|14362.3|14422.3|14362.3|14419.8|14359.8|0
1629825950000|2021-08-24 17:25:50|14419.8|14359.8|14419.8|14359.8|14422.3|14362.3|14419.8|14359.8|0
1629825960000|2021-08-24 17:26:00|14420.2|14360.2|14421.9|14361.9|14422.3|14362.3|14419.8|14359.8|0
1629825970000|2021-08-24 17:26:10|14420.2|14360.2|14414.8|14354.8|14422.3|14362.3|14414.8|14354.8|0
1629825980000|2021-08-24 17:26:20|14422.3|14362.3|14421.9|14361.9|14422.3|14362.3|14419.8|14359.8|0
1629825990000|2021-08-24 17:26:30|14419.8|14359.8|14419.8|14359.8|14422.3|14362.3|14419.8|14359.8|0
1629826000000|2021-08-24 17:26:40|14422.3|14362.3|14421.9|14361.9|14422.3|14362.3|14419.8|14359.8|0
1629826010000|2021-08-24 17:26:50|14420.2|14360.2|14422.3|14362.3|14422.3|14362.3|14419.8|14359.8|0
1629826020000|2021-08-24 17:27:00|14419.8|14359.8|14421.9|14361.9|14422.3|14362.3|14419.8|14359.8|0
1629826030000|2021-08-24 17:27:10|14419.8|14359.8|14422.3|14362.3|14422.3|14362.3|14419.8|14359.8|0
1629826040000|2021-08-24 17:27:20|14421.9|14361.9|14422.3|14362.3|14422.3|14362.3|14419.8|14359.8|3
1629826140000|2021-08-24 17:29:00|14427.3|14367.3|14427.3|14367.3|14427.3|14367.3|14426.9|14366.9|0
1629826150000|2021-08-24 17:29:10|14429.8|14369.8|14429.8|14369.8|14429.8|14369.8|14429.8|14369.8|1
1629826160000|2021-08-24 17:29:20|14430.6|14370.6|14425.8|14385.8|14435.4|14385.8|14425.8|14370.6|0
1629826170000|2021-08-24 17:29:30|14450.2|14390.2|14449.8|14389.8|14450.2|14390.2|14449.8|14389.8|4
1629826190000|2021-08-24 17:29:50|14454.8|14394.8|14454.8|14394.8|14457.3|14397.3|14454.8|14394.8|0
1629826260000|2021-08-24 17:31:00|14446.7|14406.7|14446.7|14406.7|14446.7|14406.7|14446.7|14406.7|0
1629826270000|2021-08-24 17:31:10|14439.5|14415.5|14454.6|14414.6|14465|14415.5|14439.5|14405|2
1629826290000|2021-08-24 17:31:30|14447.4|14423.4|14447.4|14423.4|14451.6|14427.6|14447.4|14423.4|2
1629826300000|2021-08-24 17:31:40|14451.6|14427.6|14457.3|14397.3|14464.4|14427.6|14451.6|14396.9|4
1629826690000|2021-08-24 17:38:10|14457.4|14397.4|14457.4|14397.4|14457.4|14397.4|14457.4|14397.4|0
1629826740000|2021-08-24 17:39:00|||||||||2
1629826970000|2021-08-24 17:42:50|14457.8|14397.8|14459.9|14399.9|14459.9|14399.9|14457.8|14397.8|0
1629827010000|2021-08-24 17:43:30|14460.3|14400.3|14460.3|14400.3|14460.3|14400.3|14460.3|14400.3|0
1629827020000|2021-08-24 17:43:40|14460.6|14400.6|14467.4|14407.4|14467.4|14407.4|14460.6|14400.6|0
1629827030000|2021-08-24 17:43:50|14467.8|14407.8|14459.9|14399.9|14475.6|14415.6|14459.9|14399.9|0
1629827040000|2021-08-24 17:44:00|14459.5|14399.5|14459.5|14399.5|14459.5|14399.5|14459.5|14399.5|0
1629827100000|2021-08-24 17:45:00|14464.5|14404.5|14464.5|14404.5|14464.5|14404.5|14464.5|14404.5|0
1629827110000|2021-08-24 17:45:10|14471.6|14411.6|14472.4|14412.4|14472.4|14412.4|14470.8|14410.8|0
1629827120000|2021-08-24 17:45:20|14472.8|14412.8|14482.4|14422.4|14482.4|14422.4|14472.8|14412.8|0
1629827130000|2021-08-24 17:45:30|14481.6|14421.6|14479.9|14419.9|14481.6|14421.6|14479.9|14419.9|0
1629827150000|2021-08-24 17:45:50|14474.9|14414.9|14472.4|14412.4|14474.9|14414.9|14472.4|14412.4|0
1629827160000|2021-08-24 17:46:00|14462|14402|14462.4|14402.4|14462.4|14402.4|14462|14402|0
1629827170000|2021-08-24 17:46:10|14449.9|14389.9|14449.9|14389.9|14449.9|14389.9|14449.9|14389.9|0
1629827210000|2021-08-24 17:46:50|14454.9|14394.9|14454.9|14394.9|14454.9|14394.9|14454.9|14394.9|0
1629827220000|2021-08-24 17:47:00|14459.9|14399.9|14459.9|14399.9|14459.9|14399.9|14459.9|14399.9|0
1629827230000|2021-08-24 17:47:10|14464.9|14404.9|14444.9|14384.9|14464.9|14404.9|14444.1|14384.1|6
1629827280000|2021-08-24 17:48:00|14445.7|14385.7|14454.9|14394.9|14454.9|14394.9|14445.7|14385.7|0
1629827290000|2021-08-24 17:48:10|14454.1|14394.1|14467.4|14407.4|14467.4|14407.4|14454.1|14394.1|0
1629827310000|2021-08-24 17:48:30|14469.5|14409.5|14469.5|14409.5|14469.5|14409.5|14469.5|14409.5|0
1629827320000|2021-08-24 17:48:40|14469.9|14409.9|14464.9|14404.9|14474.5|14414.5|14464.9|14404.9|0
1629827390000|2021-08-24 17:49:50|14463.7|14403.7|14463.7|14403.7|14463.7|14403.7|14463.7|14403.7|0
1629827410000|2021-08-24 17:50:10|14442.1|14418.1|14448|14388|14455.7|14418.1|14442.1|14388|0
1629827450000|2021-08-24 17:50:50|14428.4|14404.4|14435.5|14375.5|14435.5|14404.4|14428.4|14375.5|0
1629827460000|2021-08-24 17:51:00|14401.6|14341.6|14411.6|14351.6|14411.6|14351.6|14401.6|14341.6|0
1629827470000|2021-08-24 17:51:10|14413.7|14353.7|14414.1|14354.1|14414.1|14354.1|14413.7|14353.7|0
1629827480000|2021-08-24 17:51:20|14419.9|14359.9|14423|14363|14424.9|14364.9|14419.9|14359.9|0
1629827490000|2021-08-24 17:51:30|14420.5|14360.5|14420.5|14360.5|14420.5|14360.5|14420.5|14360.5|0
1629827500000|2021-08-24 17:51:40|14423|14363|14420.5|14360.5|14423|14363|14420.5|14360.5|0
1629827520000|2021-08-24 17:52:00|14417.4|14357.4|14417.4|14357.4|14417.4|14357.4|14417.4|14357.4|0
1629827530000|2021-08-24 17:52:10|14417|14357|14430.9|14370.9|14430.9|14370.9|14417|14357|0
1629827550000|2021-08-24 17:52:30|14431.2|14371.2|14433.8|14373.8|14433.8|14373.8|14431.2|14371.2|0
1629827560000|2021-08-24 17:52:40|14433.4|14373.4|14433.4|14373.4|14433.4|14373.4|14433.4|14373.4|0
1629827630000|2021-08-24 17:53:50|14433.8|14373.8|14430.9|14370.9|14436.3|14376.3|14430.9|14370.9|0
1629827640000|2021-08-24 17:54:00|14433.4|14373.4|14443|14383|14448.4|14388.4|14427.4|14367.4|0
1629827650000|2021-08-24 17:54:10|14425.7|14365.7|14444.1|14384.1|14444.1|14384.1|14424.5|14364.5|0
1629827660000|2021-08-24 17:54:20|14444.5|14384.5|14434.1|14374.1|14444.5|14384.5|14433.8|14373.8|13
1629827690000|2021-08-24 17:54:50|14436.6|14376.6|14434.1|14374.1|14436.6|14376.6|14434.1|14374.1|0
1629827700000|2021-08-24 17:55:00|14436.6|14376.6|14434.1|14374.1|14436.6|14376.6|14434.1|14374.1|0
1629827710000|2021-08-24 17:55:10|14436.6|14376.6|14438.8|14378.8|14439.1|14379.1|14434.1|14374.1|0
1629827720000|2021-08-24 17:55:20|14439.1|14379.1|14440.9|14380.9|14441.6|14381.6|14435.9|14375.9|0
1629827730000|2021-08-24 17:55:30|14439.1|14379.1|14441.6|14381.6|14446.6|14386.6|14439.1|14379.1|0
1629827740000|2021-08-24 17:55:40|14442|14382|14451.6|14391.6|14451.6|14391.6|14441.6|14381.6|0
1629827790000|2021-08-24 17:56:30|14454.1|14394.1|14454.1|14394.1|14454.1|14394.1|14454.1|14394.1|0
1629827800000|2021-08-24 17:56:40|14455.3|14395.3|14455.3|14395.3|14455.3|14395.3|14455.3|14395.3|0
1629827840000|2021-08-24 17:57:20|14454.9|14394.9|14454.9|14394.9|14454.9|14394.9|14454.9|14394.9|0
1629827860000|2021-08-24 17:57:40|14451.9|14391.9|14449.7|14389.7|14451.9|14391.9|14449.7|14389.7|0
1629827880000|2021-08-24 17:58:00|14447.6|14387.6|14429.7|14389.7|14447.6|14389.7|14429.7|14387.6|0
1629827890000|2021-08-24 17:58:10|14427.6|14387.6|14454.9|14394.9|14454.9|14394.9|14427.6|14383|1
1629827910000|2021-08-24 17:58:30|14459.9|14399.9|14452.2|14392.2|14459.9|14399.9|14452.2|14392.2|0
1629827920000|2021-08-24 17:58:40|14452.6|14392.6|14452.6|14392.6|14452.6|14392.6|14452.6|14392.6|0
1629827950000|2021-08-24 17:59:10|14458.8|14398.8|14458.8|14398.8|14458.8|14398.8|14458.8|14398.8|0
1629827980000|2021-08-24 17:59:40|||||||||10
1629827990000|2021-08-24 17:59:50|14462.2|14402.2|14458|14398|14462.2|14402.2|14456.1|14396.1|1
1629892800000|2021-08-25 12:00:00|14490.2|14430.2|14518.1|14458.1|14542.6|14518.6|14490.2|14430.2|7
1629892810000|2021-08-25 12:00:10|14518.5|14458.5|14471|14411|14518.5|14458.5|14468.5|14408.5|0
1629892820000|2021-08-25 12:00:20|14474.5|14414.5|14521|14461|14521|14461|14474.5|14414.5|2
1629892830000|2021-08-25 12:00:30|14506.8|14466.8|14501|14441|14506.8|14466.8|14466|14426|0
1629892840000|2021-08-25 12:00:40|14508.1|14448.1|14508.5|14448.5|14510.6|14450.6|14506|14446|8
1629892850000|2021-08-25 12:00:50|14509.2|14449.2|14470.2|14410.2|14515.6|14455.6|14467.7|14407.7|0
1629892870000|2021-08-25 12:01:10|14469.9|14409.9|14469.9|14409.9|14469.9|14409.9|14469.9|14409.9|0
1629892890000|2021-08-25 12:01:30|14480.6|14420.6|14480.6|14420.6|14480.6|14420.6|14480.6|14420.6|0
1629892930000|2021-08-25 12:02:10|14481|14421|14483.1|14423.1|14483.1|14423.1|14481|14421|1
1629892950000|2021-08-25 12:02:30|14469.9|14409.9|14469.5|14409.5|14469.9|14409.9|14469.5|14409.5|0
1629892960000|2021-08-25 12:02:40|14465.2|14405.2|14465.2|14405.2|14465.2|14405.2|14465.2|14405.2|0
1629892970000|2021-08-25 12:02:50|14461|14401|14435.2|14375.2|14461|14401|14435.2|14375.2|0
1629892980000|2021-08-25 12:03:00|14432.8|14372.8|14417.4|14357.4|14432.8|14372.8|14417.4|14357.4|0
1629892990000|2021-08-25 12:03:10|14415.2|14355.2|14415.2|14355.2|14415.2|14355.2|14415.2|14355.2|0
1629893000000|2021-08-25 12:03:20|14395.2|14335.2|14389.9|14329.9|14395.2|14335.2|14389.9|14329.9|3
1629893010000|2021-08-25 12:03:30|14357.7|14297.7|14357.7|14297.7|14357.7|14297.7|14357.7|14297.7|0
1629893020000|2021-08-25 12:03:40|14352.4|14292.4|14325.2|14265.2|14357.4|14297.4|14325.2|14265.2|0
1629893030000|2021-08-25 12:03:50|14315.2|14255.2|14315.2|14255.2|14315.2|14255.2|14315.2|14255.2|0
1629893040000|2021-08-25 12:04:00|14307.7|14247.7|14307.7|14247.7|14307.7|14247.7|14307.7|14247.7|0
1629893160000|2021-08-25 12:06:00|14315.2|14255.2|14315.2|14255.2|14315.2|14255.2|14315.2|14255.2|0
1629893170000|2021-08-25 12:06:10|14315.6|14255.6|14315.6|14255.6|14315.6|14255.6|14315.6|14255.6|0
1629893190000|2021-08-25 12:06:30|14317.7|14257.7|14317.7|14257.7|14317.7|14257.7|14317.7|14257.7|0
1629893250000|2021-08-25 12:07:30|14318.8|14258.8|14325.2|14265.2|14325.2|14265.2|14318.8|14258.8|0
1629893440000|2021-08-25 12:10:40|14325.3|14265.3|14325.3|14265.3|14325.3|14265.3|14325.3|14265.3|0
1629893450000|2021-08-25 12:10:50|14324.9|14264.9|14320.3|14260.3|14324.9|14264.9|14320.3|14260.3|0
1629893480000|2021-08-25 12:11:20|14318.1|14258.1|14316|14256|14318.1|14258.1|14316|14256|0
1629893570000|2021-08-25 12:12:50|14323.5|14263.5|14321.3|14261.3|14323.5|14263.5|14321.3|14261.3|1
1629893580000|2021-08-25 12:13:00|14319.2|14259.2|14319.2|14259.2|14319.2|14259.2|14319.2|14259.2|0
1629893590000|2021-08-25 12:13:10|14314.9|14254.9|14314.9|14254.9|14314.9|14254.9|14314.9|14254.9|0
1629893610000|2021-08-25 12:13:30|14328.1|14268.1|14328.1|14268.1|14328.1|14268.1|14328.1|14268.1|0
1629893650000|2021-08-25 12:14:10|14328.2|14268.2|14328.2|14268.2|14328.2|14268.2|14328.2|14268.2|0
1629893700000|2021-08-25 12:15:00|14325.7|14265.7|14325.7|14265.7|14325.7|14265.7|14325.7|14265.7|0
1629893760000|2021-08-25 12:16:00|14312.4|14252.4|14290.3|14230.3|14312.4|14252.4|14290.3|14230.3|0
1629893890000|2021-08-25 12:18:10|14292.8|14232.8|14292.8|14232.8|14292.8|14232.8|14292.8|14232.8|0
1629893920000|2021-08-25 12:18:40|14291|14231|14292.8|14232.8|14292.8|14232.8|14291|14231|2
1629893930000|2021-08-25 12:18:50|14292.4|14232.4|14289.9|14229.9|14292.8|14232.8|14289.9|14229.9|0
1629893940000|2021-08-25 12:19:00|14287.8|14227.8|14287.8|14227.8|14287.8|14227.8|14287.8|14227.8|0
1629893950000|2021-08-25 12:19:10|14287.4|14227.4|14284.2|14224.2|14287.4|14227.4|14284.2|14224.2|0
1629893960000|2021-08-25 12:19:20|14284.9|14224.9|14284.9|14224.9|14285.3|14225.3|14284.9|14224.9|0
1629893970000|2021-08-25 12:19:30|14273.5|14233.5|14273.5|14233.5|14273.5|14233.5|14273.5|14233.5|0
1629894030000|2021-08-25 12:20:30|||||||||1
1629894080000|2021-08-25 12:21:20|14281|14221|14281|14221|14281|14221|14281|14221|0
1629894450000|2021-08-25 12:27:30|14281.1|14221.1|14281.1|14221.1|14281.1|14221.1|14281.1|14221.1|0
1629894490000|2021-08-25 12:28:10|14264.1|14240.1|14255.6|14231.6|14277.1|14246.6|14255.6|14231.6|1
1629894570000|2021-08-25 12:29:30|14252.7|14228.7|14252.7|14228.7|14252.7|14228.7|14252.7|14228.7|0
1629894580000|2021-08-25 12:29:40|14261.1|14221.1|14261.1|14221.1|14261.1|14221.1|14261.1|14221.1|0
1629894590000|2021-08-25 12:29:50|14252.7|14228.7|14260.7|14200.7|14260.7|14228.7|14252.7|14198.2|0
1629894600000|2021-08-25 12:30:00|14258.2|14198.2|14238.6|14198.6|14258.2|14198.6|14238.6|14191.1|0
1629894610000|2021-08-25 12:30:10|14223.1|14199.1|14220.6|14196.6|14223.1|14199.1|14220.6|14196.6|0
1629894620000|2021-08-25 12:30:20|14190.5|14166.5|14186.1|14126.1|14197.5|14166.5|14186.1|14126.1|1
1629894630000|2021-08-25 12:30:30|14181.1|14121.1|14181.1|14121.1|14181.1|14121.1|14181.1|14121.1|0
1629894650000|2021-08-25 12:30:50|14182.1|14122.1|14188.6|14128.6|14188.6|14128.6|14182.1|14122.1|0
1629894720000|2021-08-25 12:32:00|14188.2|14128.2|14188.2|14128.2|14188.2|14128.2|14188.2|14128.2|0
1629894730000|2021-08-25 12:32:10|14183.6|14123.6|14183.6|14123.6|14186.1|14126.1|14183.6|14123.6|0
1629894740000|2021-08-25 12:32:20|14183.2|14123.2|14168.6|14128.6|14183.2|14128.6|14168.6|14121.1|0
1629894750000|2021-08-25 12:32:30|14168.2|14128.2|14168.2|14128.2|14168.2|14128.2|14168.2|14128.2|0
1629894760000|2021-08-25 12:32:40|14155.6|14131.6|14142.9|14102.9|14163.6|14131.6|14142.9|14098.6|0
1629894770000|2021-08-25 12:32:50|14146.1|14086.1|14146.1|14086.1|14146.1|14086.1|14146.1|14086.1|0
1629894790000|2021-08-25 12:33:10|14156.1|14096.1|14150.4|14110.4|14161.1|14110.4|14148.6|14096.1|0
1629894800000|2021-08-25 12:33:20|14161.1|14101.1|14161.1|14101.1|14161.1|14101.1|14161.1|14101.1|0
1629894840000|2021-08-25 12:34:00|14163.2|14103.2|14176.1|14116.1|14176.1|14116.1|14163.2|14103.2|0
1629894880000|2021-08-25 12:34:40|14176.8|14116.8|14183.9|14123.9|14183.9|14123.9|14176.8|14116.8|0
1629894890000|2021-08-25 12:34:50|14186.4|14126.4|14191.1|14151.1|14193.6|14151.1|14186.4|14126.4|0
1629894900000|2021-08-25 12:35:00|14200|14140|14166.1|14106.1|14200|14140|14166.1|14106.1|0
1629894910000|2021-08-25 12:35:10|14165.7|14105.7|14163.6|14103.6|14165.7|14105.7|14163.6|14103.6|0
1629894920000|2021-08-25 12:35:20|14173.6|14113.6|14168.6|14108.6|14173.9|14113.9|14168.6|14108.6|0
1629894950000|2021-08-25 12:35:50|14168.2|14108.2|14166.1|14106.1|14168.2|14108.2|14166.1|14106.1|0
1629895060000|2021-08-25 12:37:40|14165.7|14105.7|14163.6|14103.6|14165.7|14105.7|14163.6|14103.6|0
1629895150000|2021-08-25 12:39:10|14161.1|14121.1|14161.1|14121.1|14161.1|14121.1|14161.1|14121.1|0
1629895160000|2021-08-25 12:39:20|14152.7|14128.7|14135.6|14111.6|14158.9|14128.7|14135.6|14103.9|0
1629895170000|2021-08-25 12:39:30|14152.5|14092.5|14146.1|14086.1|14152.5|14092.5|14146.1|14086.1|0
1629895240000|2021-08-25 12:40:40|14135.6|14111.6|14131.1|14091.1|14152.5|14111.6|14131.1|14083.9|0
1629895260000|2021-08-25 12:41:00|||||||||1
1629895300000|2021-08-25 12:41:40|14138.6|14078.6|14138.6|14078.6|14138.6|14078.6|14138.6|14078.6|1
1629895310000|2021-08-25 12:41:50|14126.2|14086.2|14139|14079|14139|14086.2|14126.2|14079|2
1629895330000|2021-08-25 12:42:10|14139.3|14079.3|14139.3|14079.3|14139.3|14079.3|14139.3|14079.3|0
1629895340000|2021-08-25 12:42:20|14139.7|14079.7|14139.7|14079.7|14139.7|14079.7|14139.7|14079.7|0
1629895360000|2021-08-25 12:42:40|14119.9|14095.9|14117.8|14093.8|14119.9|14095.9|14117.8|14093.8|0
1629895460000|2021-08-25 12:44:20|14124.2|14100.2|14124.2|14100.2|14124.2|14100.2|14124.2|14100.2|1
1629895470000|2021-08-25 12:44:30|14124.6|14100.6|14126.7|14102.7|14126.7|14102.7|14124.6|14100.6|0
1629895480000|2021-08-25 12:44:40|14126.8|14102.8|14124.3|14100.3|14126.8|14102.8|14124.3|14100.3|0
1629895500000|2021-08-25 12:45:00|||||||||1
1629895660000|2021-08-25 12:47:40|14147.9|14123.9|14169.8|14109.8|14169.8|14123.9|14147.9|14109.8|3
1629895680000|2021-08-25 12:48:00|14174.3|14150.3|14184.8|14144.8|14184.8|14150.3|14174.3|14144.8|0
1629895710000|2021-08-25 12:48:30|14177.1|14153.1|14177.1|14153.1|14177.1|14153.1|14177.1|14153.1|0
1629895870000|2021-08-25 12:51:10|14184.8|14144.8|14184.8|14144.8|14184.8|14144.8|14184.8|14144.8|0
1629896100000|2021-08-25 12:55:00|14217.3|14157.3|14216.2|14156.2|14217.3|14157.3|14216.2|14156.2|0
1629896110000|2021-08-25 12:55:10|14209.8|14149.8|14209.8|14149.8|14209.8|14149.8|14209.8|14149.8|0
1629896140000|2021-08-25 12:55:40|14219.8|14159.8|14219.8|14179.8|14219.8|14179.8|14213|14159.8|0
1629896150000|2021-08-25 12:55:50|14219.1|14179.1|14214.8|14174.8|14219.1|14179.1|14214.8|14174.8|0
1629896350000|2021-08-25 12:59:10|14214.5|14174.5|14214.1|14174.1|14216.3|14176.3|14214.1|14174.1|1
1629896440000|2021-08-25 13:00:40|14216.6|14176.6|14216.6|14176.6|14216.6|14176.6|14216.6|14176.6|0
1629896460000|2021-08-25 13:01:00|14216.3|14176.3|14214.1|14174.1|14216.3|14176.3|14214.1|14174.1|0
1629896470000|2021-08-25 13:01:10|14203.6|14179.6|14216.6|14176.6|14218.8|14179.6|14203.6|14176.6|0
1629896480000|2021-08-25 13:01:20|14203.6|14179.6|14203.6|14179.6|14203.6|14179.6|14203.6|14179.6|0
1629896490000|2021-08-25 13:01:30|14212|14172|14214.1|14174.1|14214.1|14174.1|14212|14172|0
1629896640000|2021-08-25 13:04:00|14205.4|14181.4|14206.6|14146.6|14206.6|14181.4|14205.4|14146.6|1
1629896700000|2021-08-25 13:05:00|14209.1|14149.1|14209.1|14149.1|14209.1|14149.1|14209.1|14149.1|0
1629896710000|2021-08-25 13:05:10|14224.1|14164.1|14224.1|14164.1|14224.1|14164.1|14224.1|14164.1|0
1629896800000|2021-08-25 13:06:40|14213.8|14173.8|14219.1|14179.1|14224.1|14179.1|14213.8|14164.1|2
1629896820000|2021-08-25 13:07:00|14211.8|14187.8|14249.1|14189.1|14249.1|14189.1|14211.8|14180.2|0
1629896990000|2021-08-25 13:09:50|14238.6|14214.6|14238.6|14214.6|14238.6|14214.6|14238.6|14214.6|0
1629897010000|2021-08-25 13:10:10|14238.7|14214.7|14238.7|14214.7|14238.7|14214.7|14238.7|14214.7|0
1629897020000|2021-08-25 13:10:20|14241.2|14217.2|14241.2|14217.2|14241.2|14217.2|14241.2|14217.2|0
1629897030000|2021-08-25 13:10:30|14240.8|14216.8|14247|14207|14247|14216.8|14240.8|14207|0
1629897040000|2021-08-25 13:10:40|14249.2|14209.2|14249.2|14209.2|14249.2|14209.2|14249.2|14209.2|0
1629897210000|2021-08-25 13:13:30|14241.9|14217.9|14246.5|14222.5|14246.5|14222.5|14241.9|14217.9|0
1629897220000|2021-08-25 13:13:40|14250.8|14226.8|14250.8|14226.8|14250.8|14226.8|14250.8|14226.8|0
1629897310000|2021-08-25 13:15:10|14253|14229|14253|14229|14253|14229|14253|14229|0
1629897450000|2021-08-25 13:17:30|14253.7|14229.7|14271.7|14231.7|14271.7|14231.7|14253.7|14229.2|1
1629897660000|2021-08-25 13:21:00|14271.3|14231.3|14271.7|14231.7|14271.7|14231.7|14271.3|14231.3|2
1629897670000|2021-08-25 13:21:10|14268.7|14244.7|14268.7|14244.7|14268.7|14244.7|14268.7|14244.7|0
1629897960000|2021-08-25 13:26:00|14304.2|14244.2|14304.2|14244.2|14304.2|14244.2|14304.2|14244.2|1
1629897970000|2021-08-25 13:26:10|14304.6|14244.6|14304.6|14244.6|14304.6|14244.6|14304.6|14244.6|2
1629898000000|2021-08-25 13:26:40|14324.6|14264.6|14341.4|14281.4|14342.1|14282.1|14324.6|14264.6|1
1629898040000|2021-08-25 13:27:20|14341.7|14281.7|14343.9|14283.9|14343.9|14283.9|14341.7|14281.7|0
1629898070000|2021-08-25 13:27:50|||||||||1
1629898180000|2021-08-25 13:29:40|14343.5|14283.5|14341.4|14281.4|14343.5|14283.5|14341.4|14281.4|0
1629898500000|2021-08-25 13:35:00|14343.9|14283.9|14341.4|14281.4|14343.9|14283.9|14341.4|14281.4|1
1629898700000|2021-08-25 13:38:20|14341.8|14281.8|14341.8|14281.8|14341.8|14281.8|14341.8|14281.8|0
1629898710000|2021-08-25 13:38:30|14343.9|14283.9|14343.6|14283.6|14343.9|14283.9|14343.6|14283.6|0
1629898720000|2021-08-25 13:38:40|14341.4|14281.4|14341.4|14281.4|14341.4|14281.4|14341.4|14281.4|0
1629898760000|2021-08-25 13:39:20|14342.1|14282.1|14343.9|14283.9|14346.4|14286.4|14341.8|14281.8|1
1629898890000|2021-08-25 13:41:30|14341.4|14281.4|14341.4|14281.4|14341.4|14281.4|14341.4|14281.4|0
1629899000000|2021-08-25 13:43:20|14328.9|14288.9|14328.9|14288.9|14328.9|14288.9|14328.9|14288.9|0
1629899090000|2021-08-25 13:44:50|||||||||1
1629899110000|2021-08-25 13:45:10|14328.6|14288.6|14313.9|14253.9|14328.6|14288.6|14313.6|14253.6|1
1629899120000|2021-08-25 13:45:20|14313.6|14253.6|14306.4|14246.4|14313.6|14253.6|14306.4|14246.4|0
1629899160000|2021-08-25 13:46:00|14311.1|14251.1|14308.6|14248.6|14311.1|14251.1|14308.6|14248.6|0
1629899170000|2021-08-25 13:46:10|14306.1|14246.1|14306.1|14246.1|14306.1|14246.1|14306.1|14246.1|0
1629899190000|2021-08-25 13:46:30|14303.9|14243.9|14303.9|14243.9|14303.9|14243.9|14303.9|14243.9|0
1629899260000|2021-08-25 13:47:40|14304|14244|14304|14244|14304|14244|14304|14244|0
1629899400000|2021-08-25 13:50:00|14303.6|14243.6|14301.5|14241.5|14303.6|14243.6|14301.5|14241.5|0
1629899410000|2021-08-25 13:50:10|14301.1|14241.1|14299|14239|14301.1|14241.1|14299|14239|0
1629899690000|2021-08-25 13:54:50|14296.5|14236.5|14271|14247|14296.5|14247|14271|14236.5|0
1629899700000|2021-08-25 13:55:00|14268.5|14244.5|14266.5|14206.5|14268.5|14244.5|14264|14204|0
1629899760000|2021-08-25 13:56:00|||||||||1
1629900000000|2021-08-25 14:00:00|14278.5|14254.5|14274|14214|14293.4|14254.5|14274|14214|0
1629900030000|2021-08-25 14:00:30|14250.3|14190.3|14228.5|14204.5|14250.3|14204.5|14228.5|14190.3|2
1629900040000|2021-08-25 14:00:40|14226.4|14202.4|14226|14202|14226.4|14202.4|14226|14202|2
1629900050000|2021-08-25 14:00:50|14247.8|14187.8|14269|14209|14271.5|14211.5|14247.8|14187.8|0
1629900060000|2021-08-25 14:01:00|14266.5|14206.5|14266.5|14206.5|14266.5|14206.5|14266.5|14206.5|0
1629900110000|2021-08-25 14:01:50|14261.5|14201.5|14269|14209|14269|14209|14261.5|14201.5|2
1629900160000|2021-08-25 14:02:40|||||||||12
1629900170000|2021-08-25 14:02:50|||||||||2
1629900180000|2021-08-25 14:03:00|||||||||2
1629900190000|2021-08-25 14:03:10|||||||||2
1629900380000|2021-08-25 14:06:20|14273.7|14213.7|14273.7|14213.7|14273.7|14213.7|14273.7|14213.7|4
1629900390000|2021-08-25 14:06:30|||||||||5
1629900430000|2021-08-25 14:07:10|||||||||11
1629900440000|2021-08-25 14:07:20|14276.2|14236.2|14276.2|14236.2|14276.2|14236.2|14276.2|14236.2|0
1629900450000|2021-08-25 14:07:30|14301.2|14241.2|14276.2|14236.2|14301.2|14241.2|14276.2|14236.2|1
1629900490000|2021-08-25 14:08:10|14269.2|14245.2|14275.7|14251.7|14275.7|14251.7|14269.2|14245.2|0
1629900510000|2021-08-25 14:08:30|14286.4|14262.4|14286.4|14262.4|14286.4|14262.4|14286.4|14262.4|1
1629900520000|2021-08-25 14:08:40|14275.7|14251.7|14275.7|14251.7|14275.7|14251.7|14275.7|14251.7|0
1629900570000|2021-08-25 14:09:30|14276|14252|14273.9|14249.9|14276|14252|14273.9|14249.9|0
1629900580000|2021-08-25 14:09:40|14306.9|14246.9|14291.9|14231.9|14306.9|14246.9|14291.9|14231.9|1
1629900590000|2021-08-25 14:09:50|14296.7|14272.7|14305.1|14245.1|14305.1|14273.1|14296.7|14245.1|1
1629900600000|2021-08-25 14:10:00|14302.9|14242.9|14302.9|14242.9|14302.9|14242.9|14302.9|14242.9|0
1629900610000|2021-08-25 14:10:10|14305.1|14245.1|14305.1|14245.1|14305.1|14245.1|14305.1|14245.1|0
1629900670000|2021-08-25 14:11:10|||||||||1
1629900730000|2021-08-25 14:12:10|||||||||1
1629900740000|2021-08-25 14:12:20|14293.3|14253.3|14290.3|14266.3|14295.8|14266.3|14290.3|14253.3|4
1629900750000|2021-08-25 14:12:30|14288.5|14264.5|14286.7|14262.7|14288.8|14264.8|14286.7|14262.7|0
1629900760000|2021-08-25 14:12:40|14289.2|14265.2|14284.9|14260.9|14289.2|14265.2|14284.9|14260.9|2
1629900800000|2021-08-25 14:13:20|14297.1|14273.1|14364.7|14304.7|14364.7|14304.7|14297.1|14257.5|8
1629900810000|2021-08-25 14:13:30|14367.2|14307.2|14360|14300|14367.2|14307.2|14360|14300|0
1629900820000|2021-08-25 14:13:40|14360.4|14300.4|14360.4|14300.4|14360.4|14300.4|14360.4|14300.4|0
1629900840000|2021-08-25 14:14:00|||||||||1
1629901000000|2021-08-25 14:16:40|14359.7|14299.7|14359.7|14299.7|14359.7|14299.7|14359.7|14299.7|1
1629901040000|2021-08-25 14:17:20|14358.7|14298.7|14358.7|14298.7|14358.7|14298.7|14358.7|14298.7|1
1629901080000|2021-08-25 14:18:00|14359.4|14299.4|14363.7|14303.7|14363.7|14303.7|14359.4|14299.4|0
1629901090000|2021-08-25 14:18:10|14365.1|14305.1|14380.8|14320.8|14380.8|14320.8|14365.1|14305.1|0
1629901100000|2021-08-25 14:18:20|14381.2|14321.2|14383.3|14323.3|14383.3|14323.3|14381.2|14321.2|0
1629901150000|2021-08-25 14:19:10|14381.2|14321.2|14381.2|14321.2|14381.2|14321.2|14381.2|14321.2|1
1629901160000|2021-08-25 14:19:20|14378.7|14318.7|14378.7|14318.7|14378.7|14318.7|14378.7|14318.7|0
1629901200000|2021-08-25 14:20:00|14379|14319|14379|14319|14379|14319|14379|14319|4
1629901350000|2021-08-25 14:22:30|14381.2|14321.2|14381.2|14321.2|14381.2|14321.2|14381.2|14321.2|0
1629901360000|2021-08-25 14:22:40|14379.7|14319.7|14377.6|14317.6|14379.7|14319.7|14377.6|14317.6|0
1629901390000|2021-08-25 14:23:10|14377.9|14317.9|14377.9|14317.9|14377.9|14317.9|14377.9|14317.9|0
1629901540000|2021-08-25 14:25:40|14376.5|14316.5|14376.5|14316.5|14376.5|14316.5|14376.5|14316.5|5
1629901550000|2021-08-25 14:25:50|14381.2|14321.2|14383.3|14323.3|14383.3|14323.3|14381.2|14321.2|0
1629901570000|2021-08-25 14:26:10|14386.2|14326.2|14386.2|14326.2|14386.2|14326.2|14386.2|14326.2|5
1629901580000|2021-08-25 14:26:20|14386.5|14326.5|14386.5|14326.5|14386.5|14326.5|14386.2|14326.2|1
1629901590000|2021-08-25 14:26:30|14320.8|14260.8|14313.3|14273.3|14320.8|14273.3|14313.3|14260.8|14
1629901610000|2021-08-25 14:26:50|14306|14282|14378.3|14318.3|14378.3|14318.3|14306|14274.6|6
1629901620000|2021-08-25 14:27:00|14375.8|14315.8|14359|14299|14375.8|14315.8|14302.8|14268.5|5
1629901640000|2021-08-25 14:27:20|14367.2|14307.2|14362.6|14302.6|14367.2|14307.2|14362.6|14302.6|1
1629901650000|2021-08-25 14:27:30|14365.1|14305.1|14374.4|14314.4|14374.4|14314.4|14365.1|14305.1|0
1629901660000|2021-08-25 14:27:40|14372.2|14312.2|14372.2|14312.2|14372.2|14312.2|14372.2|14312.2|0
1629901690000|2021-08-25 14:28:10|14372.9|14312.9|14372.2|14312.2|14379.7|14319.7|14372.2|14312.2|0
1629901750000|2021-08-25 14:29:10|14372.3|14312.3|14372.3|14312.3|14372.3|14312.3|14372.3|14312.3|0
1629901790000|2021-08-25 14:29:50|14370.5|14310.5|14357.6|14297.6|14370.5|14310.5|14357.6|14297.6|0
1629901820000|2021-08-25 14:30:20|14358|14298|14358|14298|14358|14298|14358|14298|0
1629901830000|2021-08-25 14:30:30|14358.3|14298.3|14358.3|14298.3|14358.3|14298.3|14358.3|14298.3|0
1629901870000|2021-08-25 14:31:10|||||||||2
1629901880000|2021-08-25 14:31:20|||||||||1
1629902090000|2021-08-25 14:34:50|14363.3|14303.3|14363.3|14303.3|14363.3|14303.3|14363.3|14303.3|0
1629902100000|2021-08-25 14:35:00|14363.7|14303.7|14365.8|14305.8|14365.8|14305.8|14363.7|14303.7|0
1629902110000|2021-08-25 14:35:10|14368.3|14308.3|14368.3|14308.3|14368.3|14308.3|14368.3|14308.3|0
1629902150000|2021-08-25 14:35:50|14369.4|14309.4|14369|14309|14369.4|14309.4|14369|14309|3
1629902200000|2021-08-25 14:36:40|||||||||1
1629902230000|2021-08-25 14:37:10|||||||||1
1629902310000|2021-08-25 14:38:30|||||||||1
1629902360000|2021-08-25 14:39:20|14369.7|14309.7|14369.7|14309.7|14369.7|14309.7|14369.7|14309.7|5
1629902370000|2021-08-25 14:39:30|14370.1|14310.1|14370.1|14310.1|14370.1|14310.1|14370.1|14310.1|0
1629902420000|2021-08-25 14:40:20|14369.7|14309.7|14369.7|14309.7|14369.7|14309.7|14369.7|14309.7|0
1629902470000|2021-08-25 14:41:10|14367.2|14307.2|14367.2|14307.2|14367.2|14307.2|14367.2|14307.2|0
1629902580000|2021-08-25 14:43:00|14367.6|14307.6|14367.2|14307.2|14367.6|14307.6|14367.2|14307.2|0
1629902650000|2021-08-25 14:44:10|14366.9|14306.9|14366.9|14306.9|14366.9|14306.9|14366.9|14306.9|0
1629902920000|2021-08-25 14:48:40|14356.2|14316.2|14349.4|14309.4|14356.2|14316.2|14349.4|14309.4|0
1629902930000|2021-08-25 14:48:50|14334.8|14274.8|14334.8|14274.8|14334.8|14274.8|14334.8|14274.8|0
1629902940000|2021-08-25 14:49:00|14329.8|14269.8|14322.3|14262.3|14329.8|14269.8|14322.3|14262.3|3
1629902950000|2021-08-25 14:49:10|14319.8|14259.8|14319.8|14259.8|14319.8|14259.8|14319.8|14259.8|0
1629903000000|2021-08-25 14:50:00|14320.1|14260.1|14320.1|14260.1|14320.1|14260.1|14320.1|14260.1|0
1629903020000|2021-08-25 14:50:20|14319.8|14259.8|14319.8|14259.8|14319.8|14259.8|14319.8|14259.8|0
1629903100000|2021-08-25 14:51:40|14317.3|14257.3|14307.3|14247.3|14317.3|14257.3|14289.8|14229.8|0
1629903140000|2021-08-25 14:52:20|14296.2|14256.2|14289.4|14249.4|14296.2|14256.2|14289.4|14249.4|0
1629903150000|2021-08-25 14:52:30|14287.3|14247.3|14292.3|14232.3|14294.8|14247.3|14279.8|14219.8|0
1629903160000|2021-08-25 14:52:40|14286.9|14226.9|14294.8|14234.8|14294.8|14234.8|14280.1|14220.1|0
1629903180000|2021-08-25 14:53:00|14296.9|14236.9|14296.9|14236.9|14296.9|14236.9|14296.9|14236.9|0
1629903300000|2021-08-25 14:55:00|14297.3|14257.3|14297.3|14257.3|14297.3|14257.3|14297.3|14257.3|0
1629903310000|2021-08-25 14:55:10|||||||||1
1629903320000|2021-08-25 14:55:20|14290.7|14266.7|14298|14258|14298|14266.7|14290.7|14258|3
1629903330000|2021-08-25 14:55:30|14289.3|14265.3|14289.3|14265.3|14289.3|14265.3|14289.3|14265.3|1
1629903380000|2021-08-25 14:56:20|||||||||1
1629903500000|2021-08-25 14:58:20|14278.1|14218.1|14290.9|14230.9|14290.9|14230.9|14273.4|14213.4|16
1629903520000|2021-08-25 14:58:40|14280.9|14220.9|14263.4|14203.4|14280.9|14220.9|14263.4|14203.4|0
1629903550000|2021-08-25 14:59:10|14263.8|14203.8|14263.8|14203.8|14263.8|14203.8|14263.8|14203.8|0
1629903570000|2021-08-25 14:59:30|14263.1|14203.1|14258.8|14198.8|14263.1|14203.1|14258.8|14198.8|0
1629903580000|2021-08-25 14:59:40|14259.4|14199.4|14263.8|14203.8|14264.1|14204.1|14259.4|14199.4|0
1629903600000|2021-08-25 15:00:00|14263.4|14203.4|14263.4|14203.4|14263.4|14203.4|14263.4|14203.4|0
1629903610000|2021-08-25 15:00:10|14265.9|14205.9|14263.4|14203.4|14265.9|14205.9|14263.4|14203.4|0
1629903700000|2021-08-25 15:01:40|14263.8|14203.8|14263.8|14203.8|14263.8|14203.8|14263.8|14203.8|0
1629903710000|2021-08-25 15:01:50|14264.1|14204.1|14263.8|14203.8|14264.1|14204.1|14263.8|14203.8|0
1629903720000|2021-08-25 15:02:00|14263.4|14203.4|14263.4|14203.4|14263.4|14203.4|14263.4|14203.4|0
1629903790000|2021-08-25 15:03:10|14290.9|14230.9|14290.9|14230.9|14290.9|14230.9|14290.9|14230.9|1
1629903800000|2021-08-25 15:03:20|14290.6|14230.6|14282|14222|14290.6|14230.6|14282|14222|0
1629903810000|2021-08-25 15:03:30|14281.7|14221.7|14293.4|14233.4|14300.6|14240.6|14279.5|14219.5|0
1629903820000|2021-08-25 15:03:40|14293.8|14233.8|14293.4|14233.4|14293.8|14233.8|14293.4|14233.4|0
1629903840000|2021-08-25 15:04:00|14290.9|14230.9|14288.1|14228.1|14290.9|14230.9|14288.1|14228.1|0
1629903850000|2021-08-25 15:04:10|14287.7|14227.7|14285.6|14225.6|14287.7|14227.7|14285.6|14225.6|0
1629904140000|2021-08-25 15:09:00|14295.2|14255.2|14295.9|14255.9|14295.9|14255.9|14295.2|14255.2|0
1629904150000|2021-08-25 15:09:10|14298.1|14258.1|14298.1|14258.1|14298.1|14258.1|14298.1|14258.1|0
1629904190000|2021-08-25 15:09:50|14311|14271|14313.1|14253.1|14313.1|14271|14311|14253.1|1
1629904200000|2021-08-25 15:10:00|14315.6|14255.6|14315.3|14255.3|14315.6|14255.6|14315.3|14255.3|0
1629904210000|2021-08-25 15:10:10|14305.6|14265.6|14315.3|14255.3|14315.3|14265.6|14305.6|14255.3|0
1629904280000|2021-08-25 15:11:20|14305.6|14265.6|14305.6|14265.6|14305.6|14265.6|14305.6|14265.6|0
1629904290000|2021-08-25 15:11:30|14315.3|14255.3|14315.3|14255.3|14315.3|14255.3|14315.3|14255.3|0
1629904310000|2021-08-25 15:11:50|14305.6|14265.6|14305.6|14265.6|14305.6|14265.6|14305.6|14265.6|0
1629904320000|2021-08-25 15:12:00|14307.8|14267.8|14343.5|14283.5|14343.5|14283.5|14307.8|14267.4|0
1629904330000|2021-08-25 15:12:10|14343.9|14283.9|14346.4|14286.4|14346.4|14286.4|14343.9|14283.9|2
1629904340000|2021-08-25 15:12:20|14346.7|14286.7|14348.9|14288.9|14348.9|14288.9|14346.7|14286.7|0
1629904350000|2021-08-25 15:12:30|14351|14291|14346|14306|14351|14306|14341.7|14291|0
1629904360000|2021-08-25 15:12:40|14357.8|14297.8|14357.8|14297.8|14357.8|14297.8|14357.8|14297.8|1
1629904380000|2021-08-25 15:13:00|14358.1|14298.1|14358.1|14298.1|14358.1|14298.1|14357.8|14297.8|0
1629904390000|2021-08-25 15:13:10|14360.3|14300.3|14335.3|14275.3|14360.3|14300.3|14335.3|14275.3|0
1629904400000|2021-08-25 15:13:20|14327.8|14267.8|14327.8|14267.8|14327.8|14267.8|14327.8|14267.8|0
1629904420000|2021-08-25 15:13:40|14327.4|14267.4|14320.3|14260.3|14327.4|14267.4|14320.3|14260.3|0
1629904430000|2021-08-25 15:13:50|14308.9|14268.9|14326.4|14266.4|14326.4|14274.4|14298.4|14266.4|1
1629904440000|2021-08-25 15:14:00|14315.7|14275.7|14322.1|14262.1|14322.1|14275.7|14315.7|14262.1|0
1629904450000|2021-08-25 15:14:10|14326.4|14266.4|14326.4|14266.4|14326.4|14266.4|14326.4|14266.4|0
1629904470000|2021-08-25 15:14:30|14323.9|14263.9|14323.9|14263.9|14323.9|14263.9|14323.9|14263.9|0
1629904680000|2021-08-25 15:18:00|14307.6|14283.6|14318.4|14294.4|14318.4|14294.4|14307.6|14283.6|0
1629904790000|2021-08-25 15:19:50|||||||||1
1629905210000|2021-08-25 15:26:50|14317.7|14293.7|14313.4|14289.4|14317.7|14293.7|14313.4|14289.4|0
1629905250000|2021-08-25 15:27:30|14321.1|14281.1|14321.1|14281.1|14321.1|14281.1|14321.1|14281.1|0
1629905350000|2021-08-25 15:29:10|14323.6|14283.6|14323.6|14283.6|14323.6|14283.6|14323.6|14283.6|0
1629905360000|2021-08-25 15:29:20|14326.1|14286.1|14323.6|14263.6|14326.1|14296.6|14318.4|14263.6|0
1629905380000|2021-08-25 15:29:40|||||||||1
1629905700000|2021-08-25 15:35:00|14306.1|14266.1|14306.1|14266.1|14306.1|14266.1|14306.1|14266.1|0
1629905880000|2021-08-25 15:38:00|14313|14253|14290.8|14230.8|14313|14253|14290.8|14230.8|3
1629905910000|2021-08-25 15:38:30|14295.8|14235.8|14293.3|14233.3|14295.8|14235.8|14293.3|14233.3|0
1629905960000|2021-08-25 15:39:20|14290.4|14230.4|14290.4|14230.4|14290.4|14230.4|14290.4|14230.4|0
1629905970000|2021-08-25 15:39:30|14290.1|14230.1|14290.1|14230.1|14290.1|14230.1|14290.1|14230.1|0
1629905980000|2021-08-25 15:39:40|||||||||1
1629905990000|2021-08-25 15:39:50|||||||||2
1629906000000|2021-08-25 15:40:00|14289.7|14229.7|14289.7|14229.7|14289.7|14229.7|14289.7|14229.7|1
1629906030000|2021-08-25 15:40:30|14289.4|14229.4|14296.9|14236.9|14296.9|14236.9|14289.4|14229.4|0
1629906040000|2021-08-25 15:40:40|14301.6|14241.6|14301.6|14241.6|14301.6|14241.6|14301.6|14241.6|0
1629906050000|2021-08-25 15:40:50|14296.9|14236.9|14296.9|14236.9|14296.9|14236.9|14296.9|14236.9|0
1629906070000|2021-08-25 15:41:10|14309.4|14249.4|14309.4|14249.4|14309.4|14249.4|14309.4|14249.4|6
1629906180000|2021-08-25 15:43:00|||||||||2
1629906190000|2021-08-25 15:43:10|14309.8|14249.8|14309.8|14249.8|14309.8|14249.8|14309.8|14249.8|0
1629906210000|2021-08-25 15:43:30|14309.4|14249.4|14309.4|14249.4|14309.4|14249.4|14309.4|14249.4|0
1629906310000|2021-08-25 15:45:10|14307.3|14247.3|14307.3|14247.3|14307.3|14247.3|14307.3|14247.3|0
1629906340000|2021-08-25 15:45:40|14306.9|14246.9|14306.9|14246.9|14306.9|14246.9|14306.9|14246.9|0
1629906350000|2021-08-25 15:45:50|||||||||5
1629906370000|2021-08-25 15:46:10|14295.5|14255.5|14294.9|14234.9|14295.5|14255.5|14286.9|14234.9|0
1629906380000|2021-08-25 15:46:20|14279.4|14219.4|14291.6|14231.6|14291.6|14231.6|14279.4|14219.4|0
1629906390000|2021-08-25 15:46:30|14289.4|14229.4|14289.4|14229.4|14289.4|14229.4|14289.4|14229.4|2
1629906440000|2021-08-25 15:47:20|||||||||1
1629906550000|2021-08-25 15:49:10|||||||||1
1629906560000|2021-08-25 15:49:20|14290.5|14230.5|14290.5|14230.5|14290.5|14230.5|14290.5|14230.5|2
1629906610000|2021-08-25 15:50:10|14281.5|14221.5|14281.5|14221.5|14281.5|14221.5|14281.5|14221.5|0
1629906620000|2021-08-25 15:50:20|14282.9|14222.9|14291.2|14231.2|14291.5|14231.5|14281.5|14221.5|0
1629906660000|2021-08-25 15:51:00|14295.5|14235.5|14296.2|14236.2|14296.2|14236.2|14295.5|14235.5|0
1629906670000|2021-08-25 15:51:10|14296.5|14236.5|14296.2|14236.2|14296.5|14236.5|14296.2|14236.2|0
1629906760000|2021-08-25 15:52:40|14282|14242|14279.8|14239.8|14282|14242|14279.8|14239.8|0
1629906810000|2021-08-25 15:53:30|14284.1|14244.1|14284.1|14244.1|14284.1|14244.1|14284.1|14244.1|0
1629906820000|2021-08-25 15:53:40|14279.8|14239.8|14279.8|14239.8|14279.8|14239.8|14279.8|14239.8|0
1629906880000|2021-08-25 15:54:40|14272.2|14248.2|14272.2|14248.2|14272.2|14248.2|14272.2|14248.2|0
1629906980000|2021-08-25 15:56:20|14288.1|14228.1|14272.2|14248.2|14288.1|14248.2|14272.2|14228.1|0
1629906990000|2021-08-25 15:56:30|14275.2|14215.2|14259.2|14235.2|14275.2|14235.2|14259.2|14215.2|0
1629907000000|2021-08-25 15:56:40|14272.2|14248.2|14272.2|14248.2|14272.2|14248.2|14272.2|14248.2|0
1629907040000|2021-08-25 15:57:20|14282.7|14242.7|14282.7|14242.7|14282.7|14242.7|14282.7|14242.7|0
1629907130000|2021-08-25 15:58:50|14294.4|14234.4|14294.4|14234.4|14294.4|14234.4|14294.4|14234.4|0
1629907140000|2021-08-25 15:59:00|14296.6|14236.6|14296.6|14236.6|14296.6|14236.6|14296.6|14236.6|0
1629907200000|2021-08-25 16:00:00|14296.2|14236.2|14296.2|14236.2|14296.2|14236.2|14296.2|14236.2|0
1629907260000|2021-08-25 16:01:00|14287.3|14247.3|14287.3|14247.3|14287.3|14247.3|14287.3|14247.3|0
1629907310000|2021-08-25 16:01:50|14296.2|14236.2|14296.2|14236.2|14296.2|14236.2|14296.2|14236.2|0
1629907460000|2021-08-25 16:04:20|14296.6|14236.6|14296.6|14236.6|14296.6|14236.6|14296.6|14236.6|1
1629907470000|2021-08-25 16:04:30|14298.7|14238.7|14298.7|14238.7|14298.7|14238.7|14298.7|14238.7|0
1629907490000|2021-08-25 16:04:50|14296.2|14236.2|14296.2|14236.2|14296.2|14236.2|14296.2|14236.2|0
1629907640000|2021-08-25 16:07:20|14296.6|14236.6|14298.4|14238.4|14298.4|14238.4|14296.6|14236.6|0
1629907650000|2021-08-25 16:07:30|14296.2|14236.2|14296.2|14236.2|14296.2|14236.2|14296.2|14236.2|0
1629907760000|2021-08-25 16:09:20|14296.6|14236.6|14296.6|14236.6|14296.6|14236.6|14296.6|14236.6|0
1629907770000|2021-08-25 16:09:30|14298.7|14238.7|14298.7|14238.7|14298.7|14238.7|14298.7|14238.7|0
1629907830000|2021-08-25 16:10:30|14298.8|14238.8|14298.8|14238.8|14298.8|14238.8|14298.8|14238.8|0
1629907910000|2021-08-25 16:11:50|||||||||1
1629907970000|2021-08-25 16:12:50|14296.3|14256.3|14296.3|14256.3|14296.3|14256.3|14296.3|14256.3|0
1629908040000|2021-08-25 16:14:00|14297.2|14273.2|14297.2|14273.2|14297.2|14273.2|14297.2|14273.2|0
1629908050000|2021-08-25 16:14:10|14299.4|14275.4|14299.4|14275.4|14299.4|14275.4|14299.4|14275.4|0
1629908070000|2021-08-25 16:14:30|14307|14267|14302.7|14262.7|14307|14267|14302.7|14262.7|0
1629908170000|2021-08-25 16:16:10|14295.1|14271.1|14299.4|14275.4|14299.4|14275.4|14295.1|14271.1|0
1629908340000|2021-08-25 16:19:00|14299.7|14275.7|14301.9|14277.9|14301.9|14277.9|14299.7|14275.7|0
1629908350000|2021-08-25 16:19:10|14304.1|14280.1|14308.4|14284.4|14308.4|14284.4|14303.7|14279.7|1
1629908370000|2021-08-25 16:19:30|14306.2|14282.2|14311.2|14287.2|14311.2|14287.2|14306.2|14282.2|0
1629908380000|2021-08-25 16:19:40|14315.5|14291.5|14319.4|14295.4|14324.9|14295.4|14315.5|14284.9|2
1629908390000|2021-08-25 16:19:50|14321.9|14297.9|14321.9|14297.9|14321.9|14297.9|14321.9|14297.9|0
1629908400000|2021-08-25 16:20:00|14342.3|14282.3|14352.4|14292.4|14358.9|14298.9|14342.3|14282.3|0
1629908430000|2021-08-25 16:20:30|14341.4|14301.4|14327.4|14267.4|14342.5|14301.4|14327.4|14267.4|1
1629908470000|2021-08-25 16:21:10|14328.8|14268.8|14337.4|14277.4|14337.4|14277.4|14328.8|14268.8|0
1629908480000|2021-08-25 16:21:20|14339.9|14299.9|14337.4|14277.4|14348.2|14299.9|14337.4|14277.4|0
1629908500000|2021-08-25 16:21:40|14337.8|14277.8|14339.9|14279.9|14339.9|14279.9|14337.8|14277.8|0
1629908520000|2021-08-25 16:22:00|14340.3|14280.3|14342.4|14282.4|14342.4|14282.4|14340.3|14280.3|0
1629908540000|2021-08-25 16:22:20|14342.1|14282.1|14342.1|14282.1|14342.1|14282.1|14342.1|14282.1|0
1629908550000|2021-08-25 16:22:30|14327.4|14287.4|14338.1|14278.1|14338.1|14287.4|14327.4|14278.1|0
1629908560000|2021-08-25 16:22:40|14342.4|14282.4|14342.4|14282.4|14342.4|14282.4|14342.4|14282.4|0
1629908580000|2021-08-25 16:23:00|14339.9|14279.9|14340.3|14280.3|14342.4|14287.4|14327.4|14277.8|0
1629908590000|2021-08-25 16:23:10|14327.4|14287.4|14334.9|14274.9|14337.1|14287.4|14327.4|14274.9|0
1629908740000|2021-08-25 16:25:40|14306.9|14282.9|14302.4|14262.4|14314.9|14282.9|14302.1|14252.8|0
1629908790000|2021-08-25 16:26:30|14303.1|14263.1|14307.4|14267.4|14314.9|14267.4|14303.1|14254.9|0
1629908820000|2021-08-25 16:27:00|14300.1|14276.1|14300.1|14276.1|14300.1|14276.1|14300.1|14276.1|0
1629908830000|2021-08-25 16:27:10|14304.4|14280.4|14304.4|14280.4|14304.4|14280.4|14304.4|14280.4|0
1629908910000|2021-08-25 16:28:30|14309.9|14269.9|14309.9|14269.9|14309.9|14269.9|14309.9|14269.9|0
1629908920000|2021-08-25 16:28:40|14314.9|14254.9|14304.6|14264.6|14314.9|14264.6|14304.6|14254.9|0
1629908940000|2021-08-25 16:29:00|14302.4|14262.4|14302.4|14262.4|14302.4|14262.4|14302.4|14262.4|0
1629909010000|2021-08-25 16:30:10|14302.8|14242.4|14302.8|14242.8|14302.8|14242.8|14302.8|14242.4|0
1629909020000|2021-08-25 16:30:20|14304.6|14244.6|14307.4|14247.4|14307.4|14247.4|14299.9|14239.9|1
1629909030000|2021-08-25 16:30:30|14306.8|14246.8|14312.5|14252.5|14326.8|14266.8|14299.9|14239.9|0
1629909070000|2021-08-25 16:31:10|14313.5|14253.5|14313.5|14253.5|14313.5|14253.5|14313.5|14253.5|0
1629909120000|2021-08-25 16:32:00|14316|14256|14316|14256|14316|14256|14316|14256|0
1629909130000|2021-08-25 16:32:10|14315.6|14255.6|14313.5|14253.5|14315.6|14255.6|14313.5|14253.5|0
1629909160000|2021-08-25 16:32:40|14311|14251|14302.8|14242.8|14311.3|14251.3|14301.3|14241.3|0
1629909170000|2021-08-25 16:32:50|14303.5|14243.5|14303.5|14243.5|14303.5|14243.5|14303.5|14243.5|0
1629909180000|2021-08-25 16:33:00|14301|14241|14301|14241|14303.5|14243.5|14301|14241|0
1629909190000|2021-08-25 16:33:10|14301.3|14241.3|14303.5|14243.5|14303.5|14243.5|14301.3|14241.3|0
1629909210000|2021-08-25 16:33:30|14303.2|14243.2|14301|14241|14303.2|14243.2|14301|14241|0
1629909360000|2021-08-25 16:36:00|14299.3|14239.3|14299.3|14239.3|14299.3|14239.3|14299.3|14239.3|0
1629909380000|2021-08-25 16:36:20|||||||||1
1629909570000|2021-08-25 16:39:30|14301|14241|14301|14241|14301|14241|14301|14241|0
1629909650000|2021-08-25 16:40:50|14300.7|14240.7|14300.7|14240.7|14300.7|14240.7|14300.7|14240.7|0
1629909680000|2021-08-25 16:41:20|14300.3|14240.3|14258.8|14218.8|14300.3|14240.3|14258.8|14218.5|0
1629909690000|2021-08-25 16:41:30|14276|14236|14276|14236|14276|14236|14276|14236|0
1629909740000|2021-08-25 16:42:20|14275.7|14235.7|14275.7|14235.7|14275.7|14235.7|14275.7|14235.7|0
1629909760000|2021-08-25 16:42:40|14276|14236|14276|14236|14276|14236|14276|14236|0
1629909780000|2021-08-25 16:43:00|14315.7|14255.7|14293.5|14233.5|14315.7|14255.7|14293.5|14233.5|0
1629909840000|2021-08-25 16:44:00|14303.5|14243.5|14301|14241|14303.5|14243.5|14301|14241|0
1629910060000|2021-08-25 16:47:40|14301.1|14241.1|14301.1|14241.1|14301.1|14241.1|14301.1|14241.1|0
1629910180000|2021-08-25 16:49:40|14301.4|14241.4|14303.6|14243.6|14303.6|14243.6|14301.4|14241.4|0
1629910280000|2021-08-25 16:51:20|||||||||8
1629910340000|2021-08-25 16:52:20|14303.2|14243.2|14303.2|14243.2|14303.2|14243.2|14303.2|14243.2|0
1629910700000|2021-08-25 16:58:20|14305.7|14245.7|14305.7|14245.7|14305.7|14245.7|14305.7|14245.7|0
1629910720000|2021-08-25 16:58:40|14305.8|14245.8|14305.8|14245.8|14305.8|14245.8|14305.8|14245.8|0
1629910760000|2021-08-25 16:59:20|14305.4|14245.4|14305.4|14245.4|14305.4|14245.4|14305.4|14245.4|0
1629910780000|2021-08-25 16:59:40|14305.8|14245.8|14304.7|14244.7|14305.8|14245.8|14304.7|14244.7|0
1629910800000|2021-08-25 17:00:00|14300.4|14240.4|14303.3|14243.3|14303.3|14243.3|14300.4|14240.4|0
1629910900000|2021-08-25 17:01:40|14303.6|14243.6|14311.1|14251.1|14311.1|14251.1|14303.6|14243.6|0
1629910940000|2021-08-25 17:02:20|14313.6|14253.6|14313.6|14253.6|14313.6|14253.6|14313.6|14253.6|0
1629911080000|2021-08-25 17:04:40|14336.9|14276.9|14315.8|14255.8|14336.9|14276.9|14306.1|14253.6|0
1629911100000|2021-08-25 17:05:00|14313.6|14253.6|14313.6|14253.6|14313.6|14253.6|14313.6|14253.6|0
1629911130000|2021-08-25 17:05:30|14323.6|14263.6|14329|14269|14329|14269|14323.6|14263.6|0
1629911140000|2021-08-25 17:05:40|14331.1|14271.1|14331.1|14271.1|14331.1|14271.1|14331.1|14271.1|0
1629911160000|2021-08-25 17:06:00|14331.5|14271.5|14333.3|14273.3|14333.3|14273.3|14331.5|14271.5|0
1629911170000|2021-08-25 17:06:10|14316.1|14276.1|14348.6|14288.6|14348.6|14288.6|14316.1|14273.2|0
1629911210000|2021-08-25 17:06:50|14331.1|14271.1|14349.8|14289.8|14349.8|14289.8|14331.1|14271.1|0
1629911220000|2021-08-25 17:07:00|14351.9|14291.9|14323.6|14263.6|14368.6|14308.6|14323.6|14263.6|0
1629911230000|2021-08-25 17:07:10|14316.1|14256.1|14316.1|14256.1|14316.1|14256.1|14316.1|14256.1|0
1629911240000|2021-08-25 17:07:20|14317.2|14257.2|14324|14264|14324|14264|14317.2|14257.2|0
1629911250000|2021-08-25 17:07:30|14326.1|14266.1|14326.1|14266.1|14326.1|14266.1|14326.1|14266.1|0
1629911260000|2021-08-25 17:07:40|14333.6|14273.6|14334|14274|14336.1|14276.1|14329.3|14269.3|0
1629911270000|2021-08-25 17:07:50|14341.1|14281.1|14341.1|14281.1|14341.1|14281.1|14341.1|14281.1|0
1629911360000|2021-08-25 17:09:20|14338.6|14278.6|14341.1|14281.1|14341.1|14281.1|14338.6|14278.6|0
1629911560000|2021-08-25 17:12:40|14341.8|14281.8|14346.1|14286.1|14346.1|14286.1|14341.8|14281.8|0
1629911570000|2021-08-25 17:12:50|14346.5|14286.5|14351.1|14291.1|14351.1|14291.1|14346.5|14286.5|0
1629911590000|2021-08-25 17:13:10|14351.2|14291.2|14351.2|14291.2|14351.2|14291.2|14351.2|14291.2|0
1629911600000|2021-08-25 17:13:20|14348.7|14288.7|14348.3|14288.3|14361.2|14301.2|14348.3|14288.3|0
1629911610000|2021-08-25 17:13:30|14346.2|14286.2|14343.7|14283.7|14348.7|14288.7|14343.7|14283.7|0
1629911620000|2021-08-25 17:13:40|14348.7|14288.7|14351.5|14291.5|14351.5|14291.5|14348.7|14288.7|0
1629911640000|2021-08-25 17:14:00|14351.8|14291.8|14351.8|14291.8|14351.8|14291.8|14351.8|14291.8|5
1629911650000|2021-08-25 17:14:10|14351.5|14291.5|14351.5|14291.5|14351.5|14291.5|14351.5|14291.5|0
1629911670000|2021-08-25 17:14:30|14351.8|14291.8|14351.8|14291.8|14351.8|14291.8|14351.8|14291.8|2
1629911680000|2021-08-25 17:14:40|14351.5|14291.5|14351.5|14291.5|14351.5|14291.5|14351.5|14291.5|0
1629911700000|2021-08-25 17:15:00|14351.8|14291.8|14351.8|14291.8|14351.8|14291.8|14351.8|14291.8|0
1629911710000|2021-08-25 17:15:10|14352.2|14292.2|14352.2|14292.2|14352.2|14292.2|14352.2|14292.2|0
1629911730000|2021-08-25 17:15:30|14354.7|14294.7|14354.7|14294.7|14354.7|14294.7|14354.7|14294.7|0
1629911740000|2021-08-25 17:15:40|14355|14295|14355|14295|14355|14295|14355|14295|0
1629911750000|2021-08-25 17:15:50|14355.4|14295.4|14355.4|14295.4|14355.4|14295.4|14355.4|14295.4|0
1629911770000|2021-08-25 17:16:10|14354.7|14294.7|14354|14294|14354.7|14294.7|14354|14294|0
1629911850000|2021-08-25 17:17:30|14351.3|14291.3|14346.9|14286.9|14353.7|14293.7|14334.6|14274.6|0
1629911860000|2021-08-25 17:17:40|14351.5|14291.5|14351.5|14291.5|14351.5|14291.5|14351.5|14291.5|0
1629911880000|2021-08-25 17:18:00|14351.9|14291.9|14352.2|14292.2|14352.2|14292.2|14351.9|14291.9|0
1629911900000|2021-08-25 17:18:20|14352.5|14292.5|14348.6|14288.6|14352.9|14292.9|14348.2|14288.2|0
1629911910000|2021-08-25 17:18:30|14348.9|14288.9|14344.3|14284.3|14348.9|14288.9|14344.3|14284.3|3
1629911930000|2021-08-25 17:18:50|14343.9|14283.9|14343.9|14283.9|14343.9|14283.9|14343.9|14283.9|0
1629911940000|2021-08-25 17:19:00|14344.3|14284.3|14341.8|14281.8|14344.3|14284.3|14341.8|14281.8|0
1629911950000|2021-08-25 17:19:10|14341.1|14281.1|14341.1|14281.1|14341.1|14281.1|14341.1|14281.1|0
1629911960000|2021-08-25 17:19:20|14341.4|14281.4|14341.4|14281.4|14341.4|14281.4|14341.4|14281.4|0
1629911970000|2021-08-25 17:19:30|14341.8|14281.8|14341.8|14281.8|14341.8|14281.8|14341.8|14281.8|0
1629912010000|2021-08-25 17:20:10|14334.3|14274.3|14336.1|14276.1|14336.1|14276.1|14311.8|14251.8|1
1629912020000|2021-08-25 17:20:20|14336.8|14276.8|14326.4|14266.4|14353.9|14293.9|14326.4|14266.4|0
1629912030000|2021-08-25 17:20:30|14326.1|14266.1|14336.9|14276.9|14345.7|14285.7|14326.1|14266.1|0
1629912040000|2021-08-25 17:20:40|14329.7|14269.7|14329.7|14269.7|14329.7|14269.7|14329.7|14269.7|0
1629912050000|2021-08-25 17:20:50|14325.7|14265.7|14337.9|14277.9|14337.9|14277.9|14325.4|14265.4|0
1629912060000|2021-08-25 17:21:00|14346.5|14286.5|14346.1|14286.1|14346.5|14286.5|14342.6|14282.6|0
1629912070000|2021-08-25 17:21:10|14345.7|14285.7|14355.7|14295.7|14355.7|14295.7|14341.4|14281.4|0
1629912080000|2021-08-25 17:21:20|14358.2|14298.2|14356.1|14296.1|14358.2|14298.2|14353.2|14293.2|0
1629912090000|2021-08-25 17:21:30|14356.4|14296.4|14356.4|14296.4|14356.4|14296.4|14356.4|14296.4|1
1629912100000|2021-08-25 17:21:40|14356.1|14296.1|14341.1|14281.1|14356.1|14296.1|14338.9|14278.9|0
1629912110000|2021-08-25 17:21:50|14337.6|14277.6|14333.9|14273.9|14345.7|14285.7|14332.9|14272.9|0
1629912120000|2021-08-25 17:22:00|14331.4|14271.4|14333.6|14273.6|14333.6|14273.6|14331.4|14271.4|0
1629912130000|2021-08-25 17:22:10|14333.2|14273.2|14333.2|14273.2|14333.2|14273.2|14333.2|14273.2|0
1629912170000|2021-08-25 17:22:50|14333.6|14273.6|14333.9|14273.9|14333.9|14273.9|14333.6|14273.6|0
1629912190000|2021-08-25 17:23:10|14334.3|14274.3|14333.9|14273.9|14334.3|14274.3|14333.9|14273.9|0
1629912200000|2021-08-25 17:23:20|14333.2|14273.2|14333.2|14273.2|14333.2|14273.2|14333.2|14273.2|1
1629912220000|2021-08-25 17:23:40|14333.6|14273.6|14343.3|14283.3|14348.2|14288.2|14333.2|14273.2|0
1629912230000|2021-08-25 17:23:50|14342.9|14282.9|14342.9|14282.9|14342.9|14282.9|14342.9|14282.9|0
1629912320000|2021-08-25 17:25:20|14343.3|14283.3|14343.3|14283.3|14343.3|14283.3|14343.3|14283.3|0
1629912350000|2021-08-25 17:25:50|14342.9|14282.9|14343.6|14283.6|14343.6|14283.6|14342.9|14282.9|0
1629912360000|2021-08-25 17:26:00|14343.3|14283.3|14343.3|14283.3|14343.3|14283.3|14328.3|14268.3|0
1629912380000|2021-08-25 17:26:20|14343.6|14283.6|14343.6|14283.6|14343.6|14283.6|14343.6|14283.6|0
1629912390000|2021-08-25 17:26:30|14346.1|14286.1|14348.6|14288.6|14348.6|14288.6|14346.1|14286.1|0
1629912480000|2021-08-25 17:28:00|14346.1|14286.1|14298.3|14238.3|14346.1|14286.1|14298.3|14238.3|0
1629912490000|2021-08-25 17:28:10|14338.6|14278.6|14335.8|14275.8|14338.6|14278.6|14335.8|14275.8|0
1629912500000|2021-08-25 17:28:20|14331.1|14271.1|14326.1|14266.1|14331.1|14271.1|14326.1|14266.1|0
1629912510000|2021-08-25 17:28:30|14326.5|14266.5|14331.1|14271.1|14351.9|14291.9|14326.5|14266.5|0
1629912520000|2021-08-25 17:28:40|14323.6|14263.6|14320.8|14260.8|14323.6|14263.6|14320.8|14260.8|0
1629912540000|2021-08-25 17:29:00|14321.1|14261.1|14321.1|14261.1|14321.1|14261.1|14321.1|14261.1|0
1629912550000|2021-08-25 17:29:10|14319|14259|14345.1|14285.1|14345.1|14285.1|14319|14259|0
1629912560000|2021-08-25 17:29:20|14328.6|14268.6|14324|14264|14328.6|14268.6|14324|14264|0
1629912570000|2021-08-25 17:29:30|14323.4|14263.4|14319.1|14259.1|14323.4|14263.4|14312.6|14252.6|2
1629912580000|2021-08-25 17:29:40|14306.1|14246.1|14306.1|14246.1|14306.1|14246.1|14306.1|14246.1|2
1629912590000|2021-08-25 17:29:50|14305.4|14245.4|14294.4|14254.4|14305.4|14254.4|14294.4|14245.4|5
1629912630000|2021-08-25 17:30:30|14292.2|14252.2|14292.2|14252.2|14292.2|14252.2|14292.2|14252.2|0
1629912640000|2021-08-25 17:30:40|14286.1|14262.1|14281.7|14257.7|14296.6|14262.1|14281.7|14256.6|0
1629912650000|2021-08-25 17:30:50|14296.6|14256.6|14296.6|14256.6|14296.6|14256.6|14296.6|14256.6|0
1629912710000|2021-08-25 17:31:50|14287.9|14263.9|14287.9|14263.9|14287.9|14263.9|14287.9|14263.9|0
1629912720000|2021-08-25 17:32:00|14279.3|14255.3|14279.3|14255.3|14279.3|14255.3|14279.3|14255.3|2
1629912730000|2021-08-25 17:32:10|14277.1|14253.1|14277.4|14253.4|14277.4|14253.4|14277.1|14253.1|2
1629912740000|2021-08-25 17:32:20|14294.4|14234.4|14294.4|14234.4|14294.4|14234.4|14294.4|14234.4|0
1629912830000|2021-08-25 17:33:50|14284.8|14244.8|14284.8|14244.8|14284.8|14244.8|14284.8|14244.8|0
1629912850000|2021-08-25 17:34:10|14295.4|14235.4|14295.4|14235.4|14295.4|14235.4|14295.4|14235.4|3
1629912860000|2021-08-25 17:34:20|14295.8|14235.8|14295.8|14235.8|14295.8|14235.8|14295.8|14235.8|0
1629912870000|2021-08-25 17:34:30|14286.1|14246.1|14286.1|14246.1|14286.1|14246.1|14286.1|14246.1|0
1629912880000|2021-08-25 17:34:40|14286.5|14246.5|14286.5|14246.5|14286.5|14246.5|14286.5|14246.5|3
1629912890000|2021-08-25 17:34:50|||||||||5
1629912910000|2021-08-25 17:35:10|14295.8|14235.8|14295.8|14235.8|14295.8|14235.8|14295.8|14235.8|0
1629912920000|2021-08-25 17:35:20|14295.1|14235.1|14295.1|14235.1|14295.1|14235.1|14295.1|14235.1|0
1629912940000|2021-08-25 17:35:40|14295.5|14235.5|14295.5|14235.5|14295.5|14235.5|14295.5|14235.5|0
1629912950000|2021-08-25 17:35:50|14295.8|14235.8|14306.5|14246.5|14306.5|14246.5|14295.8|14235.8|0
1629913070000|2021-08-25 17:37:50|14306.8|14246.8|14308.6|14248.6|14309|14249|14306.5|14246.5|0
1629913080000|2021-08-25 17:38:00|14306.5|14246.5|14306.5|14246.5|14306.5|14246.5|14306.5|14246.5|0
1629913160000|2021-08-25 17:39:20|14309|14249|14308.7|14248.7|14309|14249|14306.5|14246.5|0
1629913170000|2021-08-25 17:39:30|14306.5|14246.5|14306.5|14246.5|14306.5|14246.5|14306.5|14246.5|0
1629913220000|2021-08-25 17:40:20|14306.8|14246.8|14308.7|14248.7|14309|14249|14306.5|14246.5|0
1629913230000|2021-08-25 17:40:30|14306.5|14246.5|14306.5|14246.5|14309|14249|14306.5|14246.5|0
1629913270000|2021-08-25 17:41:10|14309|14249|14319.8|14259.8|14319.8|14259.8|14309|14249|0
1629913280000|2021-08-25 17:41:20|14323.9|14263.9|14356.5|14296.5|14359|14299|14323.9|14263.9|0
1629913290000|2021-08-25 17:41:30|14348.7|14288.7|14336.5|14276.5|14348.7|14288.7|14336.5|14276.5|0
1629913300000|2021-08-25 17:41:40|14336.2|14276.2|14348.7|14288.7|14351.5|14291.5|14336.2|14276.2|0
1629913310000|2021-08-25 17:41:50|14345.8|14285.8|14344|14284|14345.8|14285.8|14339|14279|0
1629913320000|2021-08-25 17:42:00|14341.5|14281.5|14338.7|14278.7|14341.5|14281.5|14338.7|14278.7|0
1629913330000|2021-08-25 17:42:10|14336.5|14276.5|14336.5|14276.5|14336.5|14276.5|14336.5|14276.5|0
1629913370000|2021-08-25 17:42:50|14344|14284|14336.5|14276.5|14344|14284|14336.5|14276.5|0
1629913400000|2021-08-25 17:43:20|14344|14284|14346.5|14286.5|14349|14289|14344|14284|0
1629913440000|2021-08-25 17:44:00|14354.4|14294.4|14354.4|14294.4|14359.4|14299.4|14351.1|14291.1|7
1629913460000|2021-08-25 17:44:20|14354|14294|14349|14289|14354|14294|14349|14289|0
1629913520000|2021-08-25 17:45:20|14349.4|14289.4|14351.5|14291.5|14351.5|14291.5|14349.4|14289.4|0
1629913640000|2021-08-25 17:47:20|14351.9|14291.9|14354|14294|14354|14294|14351.9|14291.9|0
1629913710000|2021-08-25 17:48:30|14351.9|14291.9|14351.9|14291.9|14351.9|14291.9|14351.9|14291.9|0
1629913760000|2021-08-25 17:49:20|14354.4|14294.4|14354.4|14294.4|14354.4|14294.4|14354.4|14294.4|0
1629913930000|2021-08-25 17:52:10|14367|14307|14364.8|14304.8|14367.3|14307.3|14364.8|14304.8|0
1629913950000|2021-08-25 17:52:30|14354.8|14294.8|14354.5|14294.5|14354.8|14294.8|14354.5|14294.5|0
1629913960000|2021-08-25 17:52:40|14349.8|14289.8|14349.8|14289.8|14349.8|14289.8|14349.8|14289.8|0
1629913980000|2021-08-25 17:53:00|14347.7|14287.7|14347.7|14287.7|14347.7|14287.7|14347.7|14287.7|0
1629914040000|2021-08-25 17:54:00|14348|14288|14336.9|14276.9|14352.7|14292.7|14336.9|14276.9|0
1629914050000|2021-08-25 17:54:10|14339.4|14279.4|14344.7|14284.7|14354.8|14294.8|14339.4|14279.4|0
1629914060000|2021-08-25 17:54:20|14343.7|14283.7|14360.5|14300.5|14360.5|14300.5|14337.2|14277.2|0
1629914070000|2021-08-25 17:54:30|14358.8|14298.8|14336.9|14276.9|14358.8|14298.8|14334.7|14274.7|0
1629914080000|2021-08-25 17:54:40|14334.7|14274.7|14326.9|14266.9|14334.7|14274.7|14326.9|14266.9|0
1629914100000|2021-08-25 17:55:00|14324.7|14264.7|14324.7|14264.7|14324.7|14264.7|14324.7|14264.7|0
1629914350000|2021-08-25 17:59:10|14324.8|14264.8|14324.8|14264.8|14324.8|14264.8|14324.8|14264.8|0
1629914390000|2021-08-25 17:59:50|14368|14308|14335.5|14275.5|14368|14308|14335.5|14275.5|0
1629979200000|2021-08-26 12:00:00|14246.2|14186.2|14246.8|14186.8|14259.6|14199.6|14244.3|14184.3|4
1629979210000|2021-08-26 12:00:10|14249.6|14189.6|14237.7|14177.7|14254|14194|14208.3|14148.3|0
1629979230000|2021-08-26 12:00:30|14240.2|14180.2|14244.9|14184.9|14244.9|14184.9|14240.2|14180.2|0
1629979240000|2021-08-26 12:00:40|14247.1|14187.1|14246.5|14186.5|14247.1|14187.1|14246.5|14186.5|2
1629979270000|2021-08-26 12:01:10|14246.8|14186.8|14246.8|14186.8|14246.8|14186.8|14246.8|14186.8|0
1629979470000|2021-08-26 12:04:30|14251.8|14191.8|14254.6|14194.6|14254.6|14194.6|14251.8|14191.8|0
1629979480000|2021-08-26 12:04:40|14256.8|14196.8|14259.6|14199.6|14259.6|14199.6|14256.8|14196.8|0
1629979500000|2021-08-26 12:05:00|14264.3|14204.3|14264.3|14204.3|14264.3|14204.3|14264|14204|0
1629979520000|2021-08-26 12:05:20|14264.6|14204.6|14264.6|14204.6|14264.6|14204.6|14264.6|14204.6|0
1629979530000|2021-08-26 12:05:30|14266.8|14206.8|14273.4|14233.4|14280.9|14233.4|14266.8|14206.8|0
1629979540000|2021-08-26 12:05:40|14275.9|14235.9|14275.9|14235.9|14275.9|14244.2|14268.2|14235.9|0
1629979560000|2021-08-26 12:06:00|14303.4|14243.4|14303.4|14243.4|14303.4|14243.4|14303.4|14243.4|1
1629979780000|2021-08-26 12:09:40|14303.7|14243.7|14293.4|14253.4|14303.7|14253.4|14293.4|14238.7|0
1629979800000|2021-08-26 12:10:00|14295.9|14255.9|14295.9|14255.9|14295.9|14255.9|14295.9|14255.9|0
1629979900000|2021-08-26 12:11:40|14290.4|14266.4|14290.4|14266.4|14290.4|14266.4|14290.4|14266.4|0
1629979910000|2021-08-26 12:11:50|14286.3|14262.3|14292.9|14268.9|14293.2|14269.2|14286.3|14262.3|1
1629979920000|2021-08-26 12:12:00|14290.7|14266.7|14293.5|14269.5|14297.6|14273.6|14290.7|14266.7|3
1629979930000|2021-08-26 12:12:10|14293.2|14269.2|14295.4|14271.4|14295.4|14271.4|14293.2|14269.2|0
1629980030000|2021-08-26 12:13:50|14295.7|14271.7|14297.9|14273.9|14297.9|14273.9|14295.7|14271.7|0
1629980040000|2021-08-26 12:14:00|14300.4|14276.4|14303.4|14243.4|14306.7|14282.7|14294.8|14243.4|2
1629980100000|2021-08-26 12:15:00|14290.9|14230.9|14290.6|14230.6|14295|14235|14280|14220|0
1629980110000|2021-08-26 12:15:10|14290.9|14230.9|14290.9|14230.9|14290.9|14230.9|14290.9|14230.9|0
1629980120000|2021-08-26 12:15:20|14285|14225|14285|14225|14285|14225|14285|14225|0
1629980130000|2021-08-26 12:15:30|14283.4|14223.4|14283.4|14223.4|14283.4|14223.4|14283.4|14223.4|0
1629980140000|2021-08-26 12:15:40|14282.8|14222.8|14285.3|14225.3|14285.3|14225.3|14282.8|14222.8|0
1629980150000|2021-08-26 12:15:50|14289|14229|14296.2|14236.2|14296.2|14236.2|14289|14229|0
1629980160000|2021-08-26 12:16:00|14298.4|14238.4|14303.4|14243.4|14303.4|14243.4|14298.4|14238.4|0
1629980170000|2021-08-26 12:16:10|14301.2|14241.2|14285.9|14225.9|14301.2|14241.2|14285.9|14225.9|0
1629980220000|2021-08-26 12:17:00|14296.2|14236.2|14296.2|14236.2|14296.2|14236.2|14296.2|14236.2|0
1629980230000|2021-08-26 12:17:10|14298.4|14238.4|14298.4|14238.4|14298.4|14238.4|14298.4|14238.4|0
1629980260000|2021-08-26 12:17:40|14298.1|14238.1|14298.4|14238.4|14298.4|14238.4|14298.1|14238.1|2
1629980270000|2021-08-26 12:17:50|14296.6|14236.6|14296.6|14236.6|14296.6|14236.6|14296.6|14236.6|0
1629980290000|2021-08-26 12:18:10|14298.4|14238.4|14282.6|14258.6|14298.4|14258.6|14282.6|14238.4|1
1629980300000|2021-08-26 12:18:20|14298.4|14238.4|14297.9|14273.9|14298.4|14273.9|14297.9|14238.4|2
1629980320000|2021-08-26 12:18:40|14317.5|14257.5|14317.5|14257.5|14317.5|14257.5|14317.5|14257.5|2
1629980330000|2021-08-26 12:18:50|14304.3|14244.3|14342.5|14282.5|14342.5|14282.5|14304.3|14244.3|1
1629980340000|2021-08-26 12:19:00|14340|14280|14333.1|14273.1|14340|14280|14332.5|14272.5|0
1629980350000|2021-08-26 12:19:10|14335.6|14275.6|14334|14274|14335.6|14275.6|14333.1|14273.1|0
1629980360000|2021-08-26 12:19:20|14333.1|14273.1|14332.5|14272.5|14333.1|14273.1|14332.5|14272.5|0
1629980370000|2021-08-26 12:19:30|14332.2|14272.2|14333.1|14273.1|14333.1|14273.1|14332.2|14272.2|0
1629980380000|2021-08-26 12:19:40|14333.4|14273.4|14336.5|14276.5|14336.5|14276.5|14333.4|14273.4|0
1629980400000|2021-08-26 12:20:00|14336.2|14276.2|14335.9|14275.9|14336.2|14276.2|14335.9|14275.9|0
1629980410000|2021-08-26 12:20:10|14336.2|14276.2|14336.2|14276.2|14336.2|14276.2|14336.2|14276.2|0
1629980440000|2021-08-26 12:20:40|14335.6|14275.6|14333.4|14273.4|14335.6|14275.6|14333.4|14273.4|0
1629980450000|2021-08-26 12:20:50|14333.7|14273.7|14333.7|14273.7|14333.7|14273.7|14333.7|14273.7|0
1629980480000|2021-08-26 12:21:20|14334|14274|14334|14274|14334|14274|14334|14274|0
1629980510000|2021-08-26 12:21:50|14333.7|14273.7|14333.7|14273.7|14333.7|14273.7|14333.7|14273.7|0
1629980520000|2021-08-26 12:22:00|14301.2|14241.2|14303.1|14243.1|14303.4|14243.4|14301.2|14241.2|0
1629980530000|2021-08-26 12:22:10|14303.7|14243.7|14323.4|14263.4|14323.4|14263.4|14303.7|14243.7|0
1629980540000|2021-08-26 12:22:20|14316.3|14256.3|14316.3|14256.3|14316.3|14256.3|14316.3|14256.3|0
1629980550000|2021-08-26 12:22:30|14314.1|14254.1|14322.5|14262.5|14322.5|14262.5|14314.1|14254.1|0
1629980580000|2021-08-26 12:23:00|14322.8|14262.8|14325.3|14265.3|14325.3|14265.3|14322.8|14262.8|0
1629980590000|2021-08-26 12:23:10|14325.6|14265.6|14325.9|14265.9|14325.9|14265.9|14325.6|14265.6|0
1629980600000|2021-08-26 12:23:20|14325.6|14265.6|14323.7|14263.7|14325.6|14265.6|14323.4|14263.4|0
1629980610000|2021-08-26 12:23:30|14324.1|14264.1|14326.6|14266.6|14326.6|14266.6|14321.6|14261.6|0
1629980630000|2021-08-26 12:23:50|14326.9|14266.9|14328.7|14268.7|14328.7|14268.7|14326.9|14266.9|0
1629980640000|2021-08-26 12:24:00|14326.6|14266.6|14333.4|14273.4|14333.4|14273.4|14326.2|14266.2|0
1629980650000|2021-08-26 12:24:10|14333.1|14273.1|14337.2|14277.2|14337.5|14277.5|14332.5|14272.5|0
1629980660000|2021-08-26 12:24:20|14334.7|14274.7|14334.7|14274.7|14337.2|14277.2|14334.7|14274.7|0
1629980670000|2021-08-26 12:24:30|14337.2|14277.2|14339.4|14279.4|14339.7|14279.7|14334.7|14274.7|0
1629980680000|2021-08-26 12:24:40|14339.7|14279.7|14339.7|14279.7|14339.7|14279.7|14337.2|14277.2|0
1629980690000|2021-08-26 12:24:50|14339.4|14279.4|14339.7|14279.7|14339.7|14279.7|14337.2|14277.2|0
1629980710000|2021-08-26 12:25:10|14340.6|14280.6|14340.6|14280.6|14340.6|14280.6|14340.6|14280.6|0
1629980730000|2021-08-26 12:25:30|14340|14280|14340|14280|14340|14280|14340|14280|0
1629980760000|2021-08-26 12:26:00|14342.5|14282.5|14344.7|14284.7|14345|14285|14342.5|14282.5|0
1629980770000|2021-08-26 12:26:10|14345|14285|14344.4|14284.4|14347.5|14287.5|14341.6|14281.6|0
1629980810000|2021-08-26 12:26:50|14344.7|14284.7|14344.7|14284.7|14347.2|14287.2|14344.7|14284.7|0
1629980820000|2021-08-26 12:27:00|14343.5|14283.5|14332.5|14272.5|14343.5|14283.5|14332.5|14272.5|0
1629980890000|2021-08-26 12:28:10|14332.8|14272.8|14332.8|14272.8|14332.8|14272.8|14332.8|14272.8|0
1629980900000|2021-08-26 12:28:20|14335.3|14275.3|14332.8|14272.8|14335.3|14275.3|14332.5|14272.5|0
1629980950000|2021-08-26 12:29:10|14332.5|14272.5|14332.5|14272.5|14332.5|14272.5|14332.5|14272.5|0
1629981010000|2021-08-26 12:30:10|14333.1|14273.1|14333.1|14273.1|14333.1|14273.1|14333.1|14273.1|0
1629981030000|2021-08-26 12:30:30|14333.2|14273.2|14333.2|14273.2|14333.2|14273.2|14333.2|14273.2|0
1629981050000|2021-08-26 12:30:50|14332.5|14272.5|14332.5|14272.5|14332.5|14272.5|14332.5|14272.5|0
1629981180000|2021-08-26 12:33:00|14334.7|14274.7|14334.7|14274.7|14334.7|14274.7|14334.7|14274.7|0
1629981320000|2021-08-26 12:35:20|14319.7|14259.7|14307.2|14247.2|14319.7|14259.7|14307.2|14247.2|0
1629981390000|2021-08-26 12:36:30|14309.7|14249.7|14309.7|14249.7|14309.7|14249.7|14309.7|14249.7|0
1629981440000|2021-08-26 12:37:20|14301.9|14261.9|14320.7|14260.7|14327.9|14267.9|14301.9|14260.4|0
1629981460000|2021-08-26 12:37:40|14322.9|14262.9|14322.9|14262.9|14322.9|14262.9|14322.9|14262.9|0
1629981510000|2021-08-26 12:38:30|14318.8|14258.8|14318.8|14258.8|14318.8|14258.8|14318.8|14258.8|0
1629981520000|2021-08-26 12:38:40|14323.2|14263.2|14323.2|14263.2|14323.2|14263.2|14323.2|14263.2|0
1629981530000|2021-08-26 12:38:50|14324.4|14264.4|14335.4|14275.4|14335.4|14275.4|14324.4|14264.4|0
1629981540000|2021-08-26 12:39:00|14327.9|14287.9|14327.9|14287.9|14327.9|14287.9|14327.9|14287.9|0
1629981630000|2021-08-26 12:40:30|14328.2|14288.2|14330.1|14290.1|14342.3|14290.1|14328.2|14282.3|1
1629981640000|2021-08-26 12:40:40|14327.9|14287.9|14327.9|14287.9|14327.9|14287.9|14327.9|14287.9|0
1629981720000|2021-08-26 12:42:00|14320.8|14296.8|14320.8|14296.8|14320.8|14296.8|14320.8|14296.8|0
1629981730000|2021-08-26 12:42:10|14327.4|14303.4|14382.3|14322.3|14382.3|14322.3|14327.4|14303.4|1
1629981740000|2021-08-26 12:42:20|14372.6|14312.6|14372.6|14312.6|14372.6|14312.6|14372.6|14312.6|0
1629981780000|2021-08-26 12:43:00|14384.8|14324.8|14384.8|14324.8|14384.8|14324.8|14384.8|14324.8|0
1629981810000|2021-08-26 12:43:30|14391.4|14331.4|14392.9|14332.9|14392.9|14332.9|14391.4|14331.4|1
1629981820000|2021-08-26 12:43:40|14393.2|14333.2|14400.7|14340.7|14400.7|14340.7|14393.2|14333.2|0
1629981830000|2021-08-26 12:43:50|14398.8|14338.8|14396.7|14336.7|14398.8|14338.8|14396.7|14336.7|0
1629981840000|2021-08-26 12:44:00|14397.3|14337.3|14392.9|14332.9|14397.3|14337.3|14392.9|14332.9|0
1629981850000|2021-08-26 12:44:10|||||||||1
1629981860000|2021-08-26 12:44:20|14392.3|14332.3|14396.7|14336.7|14396.7|14336.7|14392.3|14332.3|0
1629981870000|2021-08-26 12:44:30|14428.2|14368.2|14432.9|14372.9|14432.9|14372.9|14428.2|14368.2|2
1629981880000|2021-08-26 12:44:40|14430.1|14370.1|14440.4|14380.4|14440.4|14380.4|14430.1|14370.1|0
1629981900000|2021-08-26 12:45:00|14433.8|14373.8|14433.8|14373.8|14433.8|14373.8|14433.8|14373.8|0
1629981920000|2021-08-26 12:45:20|14432.6|14372.6|14432.6|14372.6|14432.6|14372.6|14432.6|14372.6|0
1629981930000|2021-08-26 12:45:30|14433.8|14373.8|14440.4|14380.4|14440.4|14380.4|14433.8|14373.8|0
1629981960000|2021-08-26 12:46:00|14442.6|14382.6|14447.6|14387.6|14447.6|14387.6|14442.6|14382.6|0
1629981990000|2021-08-26 12:46:30|14446|14386|14446|14386|14446|14386|14446|14386|0
1629982050000|2021-08-26 12:47:30|14422.9|14362.9|14394.8|14334.8|14429.8|14369.8|14394.8|14334.8|0
1629982070000|2021-08-26 12:47:50|14393.9|14333.9|14393.9|14333.9|14393.9|14333.9|14393.9|14333.9|0
1629982140000|2021-08-26 12:49:00|14391.7|14331.7|14401.4|14341.4|14401.4|14341.4|14391.4|14331.4|0
1629982220000|2021-08-26 12:50:20|14403.9|14343.9|14403.9|14343.9|14403.9|14343.9|14403.9|14343.9|0
1629982230000|2021-08-26 12:50:30|14396.4|14356.4|14396.4|14356.4|14396.4|14356.4|14396.4|14356.4|0
1629982310000|2021-08-26 12:51:50|14407.3|14347.3|14407.6|14347.6|14407.6|14347.6|14407.3|14347.3|1
1629982320000|2021-08-26 12:52:00|14407.3|14347.3|14409.8|14349.8|14409.8|14349.8|14407.3|14347.3|0
1629982330000|2021-08-26 12:52:10|14412.3|14352.3|14403.9|14343.9|14412.3|14352.3|14403.9|14343.9|0
1629982340000|2021-08-26 12:52:20|14393.6|14353.6|14393.6|14353.6|14393.6|14353.6|14393.6|14353.6|0
1629982360000|2021-08-26 12:52:40|14401.7|14341.7|14388.6|14328.6|14401.7|14341.7|14388.6|14328.6|0
1629982630000|2021-08-26 12:57:10|14387.7|14327.7|14368.6|14308.6|14387.7|14327.7|14368.6|14308.6|0
1629982900000|2021-08-26 13:01:40|14370.8|14310.8|14370.8|14310.8|14370.8|14310.8|14370.8|14310.8|0
1629982940000|2021-08-26 13:02:20|14370.5|14310.5|14370.5|14310.5|14370.5|14310.5|14370.5|14310.5|5
1629982960000|2021-08-26 13:02:40|||||||||2
1629983030000|2021-08-26 13:03:50|14375.2|14315.2|14383|14323|14383|14323|14375.2|14315.2|0
1629983040000|2021-08-26 13:04:00|14387.4|14327.4|14392.4|14332.4|14392.4|14332.4|14387.4|14327.4|0
1629983050000|2021-08-26 13:04:10|14392.7|14332.7|14402.4|14342.4|14402.4|14342.4|14392.7|14332.7|0
1629983060000|2021-08-26 13:04:20|14404.9|14344.9|14418.3|14358.3|14418.3|14358.3|14404.3|14344.3|1
1629983070000|2021-08-26 13:04:30|14418.6|14358.6|14421.4|14361.4|14421.4|14361.4|14418.6|14358.6|0
1629983080000|2021-08-26 13:04:40|14421.7|14361.7|14421.7|14361.7|14421.7|14361.7|14421.7|14361.7|0
1629983110000|2021-08-26 13:05:10|14422|14362|14422|14362|14422|14362|14422|14362|0
1629983150000|2021-08-26 13:05:50|14421.7|14361.7|14421.7|14361.7|14421.7|14361.7|14421.7|14361.7|0
1629983190000|2021-08-26 13:06:30|14421.1|14361.1|14421.1|14361.1|14421.1|14361.1|14421.1|14361.1|0
1629983200000|2021-08-26 13:06:40|14421.7|14361.7|14421.7|14361.7|14421.7|14361.7|14421.7|14361.7|0
1629983210000|2021-08-26 13:06:50|14421.1|14361.1|14421.1|14361.1|14421.1|14361.1|14421.1|14361.1|0
1629983220000|2021-08-26 13:07:00|14420.8|14360.8|14420.8|14360.8|14420.8|14360.8|14420.8|14360.8|0
1629983250000|2021-08-26 13:07:30|14421.1|14361.1|14421.1|14361.1|14421.1|14361.1|14421.1|14361.1|0
1629983320000|2021-08-26 13:08:40|14421.4|14361.4|14431.1|14371.1|14431.1|14371.1|14421.4|14361.4|0
1629983330000|2021-08-26 13:08:50|14430.8|14370.8|14463.3|14403.3|14463.3|14403.3|14428.6|14370.8|0
1629983340000|2021-08-26 13:09:00|14465.8|14405.8|14468.3|14408.3|14468.3|14408.3|14465.8|14405.8|0
1629983380000|2021-08-26 13:09:40|14433.9|14373.9|14410.8|14350.8|14433.9|14373.9|14410.8|14350.8|0
1629983390000|2021-08-26 13:09:50|14411.8|14351.8|14433|14373|14433|14373|14411.8|14351.8|0
1629983400000|2021-08-26 13:10:00|14437.4|14377.4|14427.4|14367.4|14437.4|14377.4|14427.4|14367.4|0
1629983430000|2021-08-26 13:10:30|14433.3|14373.3|14433.3|14373.3|14433.3|14373.3|14433.3|14373.3|1
1629983440000|2021-08-26 13:10:40|14435.2|14375.2|14445.2|14385.2|14445.2|14385.2|14435.2|14375.2|0
1629983450000|2021-08-26 13:10:50|14457.7|14397.7|14442.4|14382.4|14460.2|14400.2|14442.4|14382.4|0
1629983460000|2021-08-26 13:11:00|14440.2|14380.2|14449.9|14389.9|14449.9|14389.9|14429.9|14369.9|0
1629983470000|2021-08-26 13:11:10|14439.9|14379.9|14444.9|14384.9|14444.9|14384.9|14435.8|14375.8|0
1629983520000|2021-08-26 13:12:00|14443|14383|14443|14383|14443|14383|14443|14383|0
1629983600000|2021-08-26 13:13:20|14441.1|14381.1|14441.1|14381.1|14441.1|14381.1|14441.1|14381.1|0
1629983610000|2021-08-26 13:13:30|||||||||9
1629983620000|2021-08-26 13:13:40|||||||||6
1629983640000|2021-08-26 13:14:00|14439.3|14379.3|14439.3|14379.3|14439.3|14379.3|14439.3|14379.3|0
1629983660000|2021-08-26 13:14:20|14441.2|14381.2|14441.2|14381.2|14441.2|14381.2|14441.2|14381.2|0
1629983710000|2021-08-26 13:15:10|14443|14383|14443|14383|14443|14383|14443|14383|0
1629983770000|2021-08-26 13:16:10|14466.8|14426.8|14499|14439|14504.3|14444.3|14466.8|14426.8|1
1629983780000|2021-08-26 13:16:20|14496.5|14436.5|14494.3|14434.3|14496.5|14436.5|14494.3|14434.3|0
1629983790000|2021-08-26 13:16:30|14494.9|14434.9|14499.3|14439.3|14501.8|14441.8|14494.9|14434.9|0
1629983800000|2021-08-26 13:16:40|14504.3|14444.3|14504.3|14444.3|14504.3|14444.3|14504.3|14444.3|0
1629983830000|2021-08-26 13:17:10|14506.8|14446.8|14506.8|14446.8|14506.8|14446.8|14506.8|14446.8|0
1629983840000|2021-08-26 13:17:20|14507.1|14447.1|14502.1|14462.1|14511.8|14462.1|14502.1|14447.1|0
1629983850000|2021-08-26 13:17:30|14502.4|14462.4|14504.6|14464.6|14504.6|14464.6|14502.4|14462.4|0
1629983860000|2021-08-26 13:17:40|14504.3|14464.3|14504.3|14464.3|14504.3|14464.3|14504.3|14464.3|1
1629983880000|2021-08-26 13:18:00|14516.8|14456.8|14516.8|14456.8|14516.8|14456.8|14516.8|14456.8|0
1629983890000|2021-08-26 13:18:10|14499.3|14439.3|14506.8|14446.8|14506.8|14446.8|14499.3|14439.3|0
1629983900000|2021-08-26 13:18:20|14506.5|14446.5|14504.3|14444.3|14506.5|14446.5|14504.3|14444.3|0
1629983950000|2021-08-26 13:19:10|14504.9|14444.9|14509.3|14449.3|14509.3|14449.3|14501.8|14441.8|0
1629984020000|2021-08-26 13:20:20|14509.6|14449.6|14509.6|14449.6|14509.6|14449.6|14509.6|14449.6|0
1629984040000|2021-08-26 13:20:40|14509.3|14449.3|14509.3|14449.3|14509.3|14449.3|14509.3|14449.3|0
1629984100000|2021-08-26 13:21:40|14509|14449|14509|14449|14509|14449|14509|14449|0
1629984190000|2021-08-26 13:23:10|14506.5|14446.5|14506.5|14446.5|14506.5|14446.5|14506.5|14446.5|0
1629984390000|2021-08-26 13:26:30|14506.8|14446.8|14509|14449|14509|14461.5|14501.5|14446.8|0
1629984570000|2021-08-26 13:29:30|14514|14454|14504.3|14464.3|14514|14464.3|14504.3|14454|2
1629984580000|2021-08-26 13:29:40|14502.1|14462.1|14502.1|14462.1|14502.1|14462.1|14502.1|14462.1|0
1629984620000|2021-08-26 13:30:20|14511.5|14451.5|14511.5|14451.5|14512.1|14452.1|14511.5|14451.5|0
1629984690000|2021-08-26 13:31:30|14500.9|14460.9|14500.9|14460.9|14500.9|14460.9|14500.9|14460.9|0
1629984720000|2021-08-26 13:32:00|14509.4|14449.4|14509.4|14449.4|14509.4|14449.4|14509.4|14449.4|0
1629984730000|2021-08-26 13:32:10|14498.4|14438.4|14498.4|14438.4|14498.4|14438.4|14498.4|14438.4|0
1629984740000|2021-08-26 13:32:20|14498.1|14438.1|14498.1|14438.1|14498.1|14438.1|14498.1|14438.1|0
1629984750000|2021-08-26 13:32:30|14495.6|14435.6|14495.6|14435.6|14495.6|14435.6|14495.6|14435.6|0
1629984760000|2021-08-26 13:32:40|14493.1|14433.1|14493.1|14433.1|14493.1|14433.1|14493.1|14433.1|0
1629984770000|2021-08-26 13:32:50|14490.6|14430.6|14490.6|14430.6|14490.6|14430.6|14490.6|14430.6|0
1629984780000|2021-08-26 13:33:00|14480.3|14440.3|14498.4|14438.4|14498.4|14446.9|14480.3|14438.4|1
1629984900000|2021-08-26 13:35:00|14496.2|14436.2|14496.2|14436.2|14496.2|14436.2|14496.2|14436.2|0
1629985070000|2021-08-26 13:37:50|14496.6|14436.6|14496.6|14436.6|14496.6|14436.6|14496.6|14436.6|0
1629985100000|2021-08-26 13:38:20|14488.1|14448.1|14488.1|14448.1|14488.1|14448.1|14488.1|14448.1|0
1629985110000|2021-08-26 13:38:30|14499.1|14459.1|14499.1|14459.1|14499.1|14459.1|14499.1|14459.1|1
1629985160000|2021-08-26 13:39:20|||||||||1
1629985170000|2021-08-26 13:39:30|14491.4|14467.4|14491.4|14467.4|14491.4|14467.4|14491.4|14467.4|4
1629985180000|2021-08-26 13:39:40|14499.1|14459.1|14499.1|14459.1|14499.1|14459.1|14499.1|14459.1|0
1629985280000|2021-08-26 13:41:20|14496.6|14456.6|14496.6|14456.6|14496.6|14456.6|14496.6|14456.6|1
1629985310000|2021-08-26 13:41:50|14491.9|14451.9|14494.1|14454.1|14494.1|14460.2|14484.2|14451.9|1
1629985330000|2021-08-26 13:42:10|14486.4|14462.4|14500.6|14460.6|14500.6|14462.4|14486.4|14460.6|0
1629985360000|2021-08-26 13:42:40|14493|14469|14493|14469|14493|14469|14493|14469|0
1629985400000|2021-08-26 13:43:20|14500.6|14460.6|14494.1|14454.1|14500.6|14469|14493|14454.1|0
1629985440000|2021-08-26 13:44:00|14485.8|14461.8|14485.8|14461.8|14485.8|14461.8|14485.5|14461.5|5
1629985450000|2021-08-26 13:44:10|14486.1|14462.1|14493.5|14453.5|14493.5|14462.1|14486.1|14453.5|5
1629985470000|2021-08-26 13:44:30|14497.8|14457.8|14497.8|14457.8|14497.8|14457.8|14497.8|14457.8|0
1629985490000|2021-08-26 13:44:50|14490.2|14466.2|14462.3|14438.3|14490.2|14466.2|14462.3|14432.2|5
1629985500000|2021-08-26 13:45:00|14460.2|14436.2|14467.8|14427.8|14467.8|14436.2|14460.2|14427.8|1
1629985510000|2021-08-26 13:45:10|14460.2|14436.2|14460.2|14436.2|14460.2|14436.2|14460.2|14436.2|0
1629985570000|2021-08-26 13:46:10|||||||||5
1629985590000|2021-08-26 13:46:30|14468.5|14428.5|14506.3|14446.3|14506.3|14446.3|14460.2|14428.5|3
1629985600000|2021-08-26 13:46:40|14504.1|14444.1|14504.1|14444.1|14504.1|14444.1|14504.1|14444.1|0
1629985610000|2021-08-26 13:46:50|14498.8|14458.8|14498.8|14458.8|14498.8|14458.8|14498.8|14458.8|0
1629985810000|2021-08-26 13:50:10|14498.5|14458.5|14508.5|14448.5|14508.5|14458.5|14497.9|14448.5|11
1629985970000|2021-08-26 13:52:50|14498.2|14458.2|14502|14442|14502|14458.2|14493.8|14442|0
1629985980000|2021-08-26 13:53:00|14488.8|14428.8|14451.3|14391.3|14488.8|14428.8|14451.3|14391.3|1
1629986100000|2021-08-26 13:55:00|14451.9|14391.9|14459.1|14399.1|14459.1|14399.1|14451.9|14391.9|0
1629986110000|2021-08-26 13:55:10|14461.3|14401.3|14461.3|14401.3|14461.3|14401.3|14461.3|14401.3|0
1629986170000|2021-08-26 13:56:10|14456.9|14396.9|14452.2|14392.2|14456.9|14396.9|14452.2|14392.2|0
1629986190000|2021-08-26 13:56:30|14450.7|14390.7|14441.9|14381.9|14450.7|14390.7|14441.9|14381.9|0
1629986220000|2021-08-26 13:57:00|14455.1|14395.1|14400.1|14340.1|14455.1|14395.1|14400.1|14340.1|1
1629986300000|2021-08-26 13:58:20|14395.4|14335.4|14395.4|14335.4|14395.4|14335.4|14395.4|14335.4|0
1629986330000|2021-08-26 13:58:50|14397.9|14337.9|14400.1|14340.1|14402.6|14342.6|14397.9|14337.9|0
1629986340000|2021-08-26 13:59:00|14397.9|14337.9|14400.1|14340.1|14402.6|14342.6|14397.9|14337.9|0
1629986350000|2021-08-26 13:59:10|14397.9|14337.9|14397.9|14337.9|14397.9|14337.9|14397.9|14337.9|0
1629986360000|2021-08-26 13:59:20|14400.4|14340.4|14402.3|14342.3|14402.3|14342.3|14400.4|14340.4|0
1629986370000|2021-08-26 13:59:30|14400.1|14340.1|14400.1|14340.1|14400.1|14340.1|14400.1|14340.1|0
1629986400000|2021-08-26 14:00:00|14408.1|14348.1|14462.2|14402.2|14462.2|14402.2|14408.1|14348.1|2
1629986410000|2021-08-26 14:00:10|14462.3|14402.3|14462.3|14402.3|14462.3|14402.3|14462.3|14402.3|0
1629986450000|2021-08-26 14:00:50|14476.3|14416.3|14508.5|14448.5|14508.5|14466.2|14476.3|14416.3|9
1629986490000|2021-08-26 14:01:30|14510.7|14450.7|14510.7|14450.7|14510.7|14450.7|14510.7|14450.7|0
1629986510000|2021-08-26 14:01:50|14501|14461|14501|14461|14501|14461|14501|14461|0
1629986530000|2021-08-26 14:02:10|14501.3|14461.3|14501.3|14461.3|14501.3|14461.3|14501.3|14461.3|0
1629986540000|2021-08-26 14:02:20|14491.5|14467.5|14491.8|14467.8|14491.8|14467.8|14491.5|14467.5|0
1629986550000|2021-08-26 14:02:30|14489.6|14465.6|14489.6|14465.6|14489.6|14465.6|14489.6|14465.6|1
1629986610000|2021-08-26 14:03:30|14496.6|14456.6|14496.6|14456.6|14496.6|14456.6|14496.6|14456.6|3
1629986620000|2021-08-26 14:03:40|14501|14461|14501|14461|14501|14461|14501|14461|0
1629986640000|2021-08-26 14:04:00|14501.3|14461.3|14501.3|14461.3|14501.3|14461.3|14501.3|14461.3|0
1629986650000|2021-08-26 14:04:10|14478.8|14418.8|14478.8|14418.8|14478.8|14418.8|14478.8|14418.8|0
1629986660000|2021-08-26 14:04:20|14479.2|14419.2|14477.3|14417.3|14486.7|14426.7|14477|14417|0
1629986670000|2021-08-26 14:04:30|14479.5|14419.5|14479.5|14419.5|14479.5|14419.5|14479.5|14419.5|0
1629986680000|2021-08-26 14:04:40|14477|14417|14477|14417|14477|14417|14477|14417|0
1629986690000|2021-08-26 14:04:50|14472|14412|14472|14412|14472|14412|14472|14412|0
1629986710000|2021-08-26 14:05:10|14467|14407|14467|14407|14467|14407|14467|14407|0
1629986720000|2021-08-26 14:05:20|||||||||1
1629986850000|2021-08-26 14:07:30|||||||||1
1629986880000|2021-08-26 14:08:00|14454.5|14394.5|14454.5|14394.5|14454.5|14394.5|14454.5|14394.5|0
1629986890000|2021-08-26 14:08:10|14457|14397|14457|14397|14457|14397|14457|14397|1
1629986900000|2021-08-26 14:08:20|14457.3|14397.3|14454.5|14394.5|14459.5|14399.5|14454.5|14394.5|0
1629986910000|2021-08-26 14:08:30|14452|14392|14452|14392|14452|14392|14452|14392|0
1629986920000|2021-08-26 14:08:40|14452.9|14392.9|14452.9|14392.9|14452.9|14392.9|14452.9|14392.9|0
1629986930000|2021-08-26 14:08:50|14460.4|14400.4|14467|14407|14467|14419.5|14459.5|14400.4|0
1629986940000|2021-08-26 14:09:00|14459.5|14419.5|14454.5|14414.5|14459.5|14419.5|14454.5|14414.5|0
1629986950000|2021-08-26 14:09:10|||||||||1
1629986990000|2021-08-26 14:09:50|||||||||1
1629987040000|2021-08-26 14:10:40|14454.8|14414.8|14457|14417|14457|14417|14454.8|14414.8|1
1629987100000|2021-08-26 14:11:40|||||||||1
1629987150000|2021-08-26 14:12:30|14462|14402|14462|14402|14462|14402|14462|14402|0
1629987160000|2021-08-26 14:12:40|14461.7|14401.7|14463.9|14403.9|14463.9|14403.9|14461.7|14401.7|1
1629987170000|2021-08-26 14:12:50|14462|14402|14463.6|14403.6|14466.4|14416.1|14456.1|14402|0
1629987180000|2021-08-26 14:13:00|14461.4|14401.4|14461.4|14401.4|14461.4|14401.4|14461.4|14401.4|0
1629987210000|2021-08-26 14:13:30|14470.8|14410.8|14466.1|14406.1|14470.8|14410.8|14466.1|14406.1|7
1629987220000|2021-08-26 14:13:40|14465.8|14405.8|14468.3|14408.3|14468.3|14408.3|14465.8|14405.8|0
1629987230000|2021-08-26 14:13:50|14468.6|14408.6|14470.8|14410.8|14470.8|14410.8|14468.6|14408.6|0
1629987250000|2021-08-26 14:14:10|14465.8|14425.8|14465.8|14425.8|14465.8|14425.8|14465.8|14425.8|0
1629987260000|2021-08-26 14:14:20|||||||||1
1629987370000|2021-08-26 14:16:10|14458.1|14434.1|14460.3|14436.3|14460.3|14436.3|14458.1|14434.1|0
1629987380000|2021-08-26 14:16:20|||||||||1
1629987430000|2021-08-26 14:17:10|14463.3|14423.3|14463.3|14423.3|14463.3|14423.3|14463.3|14423.3|0
1629987440000|2021-08-26 14:17:20|14461.1|14421.1|14465.8|14425.8|14465.8|14425.8|14461.1|14421.1|0
1629987550000|2021-08-26 14:19:10|14455.3|14431.3|14460.8|14400.8|14460.8|14431.3|14455.3|14400.8|1
1629987580000|2021-08-26 14:19:40|14460.5|14400.5|14437.8|14413.8|14460.5|14413.8|14437.8|14400.5|0
1629987600000|2021-08-26 14:20:00|14420.3|14396.3|14420.3|14396.3|14420.3|14396.3|14420.3|14396.3|0
1629987630000|2021-08-26 14:20:30|||||||||1
1629987640000|2021-08-26 14:20:40|||||||||1
1629987680000|2021-08-26 14:21:20|14425.8|14365.8|14425.8|14365.8|14425.8|14365.8|14425.8|14365.8|2
1629987690000|2021-08-26 14:21:30|||||||||1
1629987700000|2021-08-26 14:21:40|||||||||2
1629987710000|2021-08-26 14:21:50|||||||||4
1629987720000|2021-08-26 14:22:00|||||||||4
1629987760000|2021-08-26 14:22:40|14415.8|14355.8|14413.3|14353.3|14415.8|14355.8|14413.3|14353.3|0
1629987810000|2021-08-26 14:23:30|14415.8|14355.8|14403.3|14343.3|14415.8|14355.8|14395.5|14335.5|0
1629987820000|2021-08-26 14:23:40|14405.8|14345.8|14390.8|14330.8|14410.8|14350.8|14390.8|14330.8|0
1629987830000|2021-08-26 14:23:50|14391.1|14331.1|14403.3|14343.3|14403.3|14343.3|14391.1|14331.1|0
1629987840000|2021-08-26 14:24:00|14405.8|14345.8|14408.3|14348.3|14408.6|14348.6|14390.8|14330.8|0
1629987850000|2021-08-26 14:24:10|14410.8|14350.8|14393|14333|14410.8|14350.8|14393|14333|0
1629987860000|2021-08-26 14:24:20|14393.3|14333.3|14400.8|14340.8|14400.8|14340.8|14388.3|14328.3|0
1629987870000|2021-08-26 14:24:30|14393.3|14333.3|14395.8|14335.8|14395.8|14335.8|14388.3|14328.3|0
1629987910000|2021-08-26 14:25:10|||||||||5
1629987920000|2021-08-26 14:25:20|14394.3|14334.3|14383.3|14323.3|14394.3|14334.3|14383.3|14323.3|5
1629987940000|2021-08-26 14:25:40|14385.8|14325.8|14385.8|14325.8|14385.8|14325.8|14385.8|14325.8|2
1629987950000|2021-08-26 14:25:50|14383.3|14323.3|14395.8|14335.8|14395.8|14335.8|14383.3|14323.3|0
1629987960000|2021-08-26 14:26:00|14398.3|14338.3|14395.5|14355.5|14403|14355.8|14388.9|14338.3|0
1629987970000|2021-08-26 14:26:10|14385.9|14361.9|14378.6|14318.6|14398|14366.3|14378.6|14318.6|7
1629987980000|2021-08-26 14:26:20|14368.6|14308.6|14363.6|14303.6|14368.6|14308.6|14363.6|14303.6|0
1629987990000|2021-08-26 14:26:30|14358.9|14298.9|14358.9|14298.9|14358.9|14298.9|14358.9|14298.9|0
1629988000000|2021-08-26 14:26:40|14358.6|14298.6|14356.4|14296.4|14358.6|14298.6|14356.4|14296.4|10
1629988010000|2021-08-26 14:26:50|||||||||5
1629988050000|2021-08-26 14:27:30|14361.1|14301.1|14361.1|14301.1|14361.1|14301.1|14361.1|14301.1|0
1629988060000|2021-08-26 14:27:40|14371.1|14311.1|14375.8|14315.8|14375.8|14315.8|14370.8|14310.8|1
1629988070000|2021-08-26 14:27:50|14380.8|14320.8|14380.5|14320.5|14380.8|14320.8|14380.5|14320.5|0
1629988080000|2021-08-26 14:28:00|14364|14340|14385.2|14325.2|14387.7|14342.1|14364|14325.2|0
1629988100000|2021-08-26 14:28:20|14382.7|14322.7|14382.7|14322.7|14382.7|14322.7|14382.7|14322.7|0
1629988120000|2021-08-26 14:28:40|14382.4|14322.4|14374.2|14314.2|14382.4|14322.4|14374.2|14314.2|0
1629988130000|2021-08-26 14:28:50|14378.9|14318.9|14376.4|14316.4|14378.9|14318.9|14376.4|14316.4|0
1629988140000|2021-08-26 14:29:00|14377.1|14317.1|14376.4|14316.4|14386.4|14326.4|14376.4|14316.4|0
1629988150000|2021-08-26 14:29:10|14378.9|14318.9|14383|14323|14383.3|14323.3|14378.9|14318.9|0
1629988170000|2021-08-26 14:29:30|14382.7|14322.7|14380.8|14320.8|14382.7|14322.7|14380.8|14320.8|0
1629988180000|2021-08-26 14:29:40|14383.3|14323.3|14383.3|14323.3|14390.8|14330.8|14383.3|14323.3|0
1629988200000|2021-08-26 14:30:00|14373.6|14313.6|14373.6|14313.6|14373.6|14313.6|14373.6|14313.6|0
1629988210000|2021-08-26 14:30:10|14373.3|14313.3|14373.3|14313.3|14373.3|14313.3|14373.3|14313.3|0
1629988350000|2021-08-26 14:32:30|14373|14313|14373|14313|14373|14313|14373|14313|0
1629988570000|2021-08-26 14:36:10|14372.4|14312.4|14372.4|14312.4|14372.4|14312.4|14372.4|14312.4|1
1629988590000|2021-08-26 14:36:30|14368.1|14308.1|14368.1|14308.1|14368.1|14308.1|14368.1|14308.1|0
1629988680000|2021-08-26 14:38:00|14357.1|14297.1|14355.6|14295.6|14357.1|14297.1|14355.6|14295.6|1
1629988690000|2021-08-26 14:38:10|14302.6|14278.6|14370.3|14310.3|14370.3|14310.3|14302.3|14261.7|1
1629988700000|2021-08-26 14:38:20|14364.8|14340.8|14348.1|14288.1|14380.6|14340.8|14348.1|14288.1|0
1629988710000|2021-08-26 14:38:30|14350.3|14290.3|14352.8|14292.8|14352.8|14292.8|14350.3|14290.3|2
1629988720000|2021-08-26 14:38:40|14348.1|14288.1|14358.4|14318.4|14358.4|14318.4|14340.8|14288.1|0
1629988740000|2021-08-26 14:39:00|14360.6|14320.6|14365.3|14325.3|14365.3|14325.3|14360.6|14320.6|0
1629988780000|2021-08-26 14:39:40|14357.6|14333.6|14393.1|14333.1|14397.5|14338|14357.6|14322.4|1
1629988870000|2021-08-26 14:41:10|14373.1||14373.1||14373.1||14373.1||0
1629988880000|2021-08-26 14:41:20|14373.4|14313.4|14373.4|14313.4|14373.4|14313.4|14373.4|14313.4|0
1629988930000|2021-08-26 14:42:10|14377.8|14317.8|14377.8|14317.8|14377.8|14317.8|14377.8|14317.8|0
1629988940000|2021-08-26 14:42:20|14378.1|14318.1|14380.3|14320.3|14380.3|14320.3|14378.1|14318.1|0
1629989030000|2021-08-26 14:43:50|14380|14320|14380.3|14320.3|14380.3|14320.3|14375.6|14315.6|0
1629989050000|2021-08-26 14:44:10|14388.1|14328.1|14385.6|14325.6|14388.1|14328.1|14385.6|14325.6|2
1629989100000|2021-08-26 14:45:00|14385.9|14325.9|14392.8|14332.8|14393.1|14333.1|14385.9|14325.9|0
1629989110000|2021-08-26 14:45:10|14393.1|14333.1|14390.6|14330.6|14393.1|14333.1|14390.6|14330.6|0
1629989120000|2021-08-26 14:45:20|14388.1|14328.1|14388.1|14328.1|14388.1|14328.1|14388.1|14328.1|0
1629989130000|2021-08-26 14:45:30|14390.6|14330.6|14395.3|14335.3|14395.3|14335.3|14390.6|14330.6|0
1629989140000|2021-08-26 14:45:40|14387.8|14347.8|14387.8|14347.8|14387.8|14347.8|14387.8|14347.8|0
1629989150000|2021-08-26 14:45:50|14385.3|14345.3|14383.1|14343.1|14385.3|14345.3|14383.1|14343.1|0
1629989160000|2021-08-26 14:46:00|14382.8|14342.8|14385|14345|14385|14345|14382.8|14342.8|0
1629989220000|2021-08-26 14:47:00|14373.4|14313.4|14395|14335|14395|14335|14373.4|14313.4|0
1629989230000|2021-08-26 14:47:10|14373.4|14313.4|14373.4|14313.4|14373.4|14313.4|14373.4|14313.4|0
1629989360000|2021-08-26 14:49:20|14361.6|14321.6|14352.8|14312.8|14361.6|14321.6|14352.8|14312.8|0
1629989370000|2021-08-26 14:49:30|14357.5|14317.5|14312.5|14272.5|14357.5|14317.5|14312.5|14272.5|1
1629989390000|2021-08-26 14:49:50|14292.8|14252.8|14307|14283|14312.5|14283|14292.8|14252.8|0
1629989400000|2021-08-26 14:50:00|14309.2|14285.2|14352.8|14292.8|14355.3|14295.3|14309.2|14271.2|2
1629989410000|2021-08-26 14:50:10|14352.2|14292.2|14347.8|14287.8|14352.2|14292.2|14347.8|14287.8|0
1629989470000|2021-08-26 14:51:10|14348.4|14288.4|14352.8|14292.8|14352.8|14292.8|14348.4|14288.4|0
1629989560000|2021-08-26 14:52:40|14352.5|14292.5|14355|14295|14355|14295|14352.5|14292.5|0
1629989570000|2021-08-26 14:52:50|14355.6|14295.6|14372.2|14312.2|14372.2|14312.2|14355.6|14295.6|0
1629989580000|2021-08-26 14:53:00|14374.7|14314.7|14360.3|14300.3|14374.7|14314.7|14360.3|14300.3|0
1629989590000|2021-08-26 14:53:10|14360.6|14300.6|14365.3|14305.3|14365.3|14305.3|14360.6|14300.6|0
1629989600000|2021-08-26 14:53:20|14364.7|14304.7|14360.3|14300.3|14364.7|14304.7|14360.3|14300.3|0
1629989740000|2021-08-26 14:55:40|14362.8|14302.8|14362.8|14302.8|14362.8|14302.8|14362.8|14302.8|0
1629989750000|2021-08-26 14:55:50|14363.1|14303.1|14369.7|14309.7|14369.7|14309.7|14363.1|14303.1|0
1629989760000|2021-08-26 14:56:00|14379.7|14319.7|14382.5|14322.5|14382.5|14322.5|14379.7|14319.7|0
1629989770000|2021-08-26 14:56:10|14382.8|14322.8|14390.3|14330.3|14390.3|14330.3|14382.8|14322.8|0
1629989780000|2021-08-26 14:56:20|14392.8|14332.8|14395.3|14335.3|14395.3|14335.3|14392.8|14332.8|0
1629989790000|2021-08-26 14:56:30|14393.1|14333.1|14387.8|14347.8|14393.1|14347.8|14387.8|14333.1|1
1629989800000|2021-08-26 14:56:40|14385.3|14345.3|14387.8|14347.8|14387.8|14347.8|14385.3|14345.3|0
1629989850000|2021-08-26 14:57:30|14392.2|14352.2|14402.5|14342.5|14402.5|14352.2|14392.2|14342.5|0
1629989860000|2021-08-26 14:57:40|14404.7|14344.7|14404.7|14344.7|14404.7|14344.7|14404.7|14344.7|0
1629989870000|2021-08-26 14:57:50|14395|14355|14397.5|14357.5|14397.5|14357.5|14395|14355|0
1629989880000|2021-08-26 14:58:00|14399.7|14359.7|14394.2|14370.2|14399.7|14370.2|14394.2|14359.7|0
1629990030000|2021-08-26 15:00:30|14399.2|14375.2|14414.2|14390.2|14440.3|14390.2|14399.2|14367.8|6
1629990040000|2021-08-26 15:00:40|14416.7|14392.7|14413.1|14353.1|14432.9|14392.7|14413.1|14353.1|3
1629990050000|2021-08-26 15:00:50|14425.6|14365.6|14422.8|14362.8|14425.6|14365.6|14422.8|14362.8|0
1629990170000|2021-08-26 15:02:50|14408.2|14348.2|14408.2|14348.2|14408.2|14348.2|14408.2|14348.2|0
1629990490000|2021-08-26 15:08:10|14397.9|14357.9|14395.7|14355.7|14397.9|14357.9|14395.7|14355.7|0
1629990540000|2021-08-26 15:09:00|14382.7|14358.7|14382.7|14358.7|14382.7|14358.7|14382.7|14358.7|0
1629990590000|2021-08-26 15:09:50|14382.4|14358.4|14382.4|14358.4|14382.4|14358.4|14382.4|14358.4|0
1629990610000|2021-08-26 15:10:10|14400.1|14360.1|14400.1|14360.1|14400.1|14360.1|14400.1|14360.1|0
1629990700000|2021-08-26 15:11:40|||||||||5
1629990710000|2021-08-26 15:11:50|||||||||1
1629990830000|2021-08-26 15:13:50|14402.6|14362.6|14397.1|14373.1|14402.6|14373.1|14394.9|14362.6|2
1629990870000|2021-08-26 15:14:30|||||||||1
1629990880000|2021-08-26 15:14:40|14416.9|14356.9|14427.9|14367.9|14427.9|14367.9|14416.9|14356.9|2
1629990920000|2021-08-26 15:15:20|14427.6|14367.6|14427.6|14367.6|14427.6|14367.6|14427.6|14367.6|0
1629990960000|2021-08-26 15:16:00|14434.8|14374.8|14434.8|14374.8|14434.8|14374.8|14434.8|14374.8|0
1629991040000|2021-08-26 15:17:20|||||||||1
1629991060000|2021-08-26 15:17:40|||||||||2
1629991140000|2021-08-26 15:19:00|14417.3|14377.3|14414.8|14374.8|14417.3|14377.3|14414.8|14374.8|0
1629991190000|2021-08-26 15:19:50|14407.1|14383.1|14407.1|14383.1|14407.1|14383.1|14407.1|14383.1|0
1629991200000|2021-08-26 15:20:00|14404.9|14380.9|14404.9|14380.9|14404.9|14380.9|14404.9|14380.9|0
1629991230000|2021-08-26 15:20:30|14412.6|14372.6|14414.8|14374.8|14414.8|14374.8|14412.6|14372.6|0
1629991280000|2021-08-26 15:21:20|14415.1|14375.1|14417.3|14377.3|14417.3|14377.3|14415.1|14375.1|1
1629991430000|2021-08-26 15:23:50|14437.3|14379.8|14462.3|14402.3|14462.3|14405.3|14427.1|14379.8|5
1629991440000|2021-08-26 15:24:00|14463.9|14403.9|14469.5|14409.5|14469.5|14409.5|14463.9|14403.9|0
1629991450000|2021-08-26 15:24:10|14469.2|14409.2|14469.2|14409.2|14469.2|14409.2|14469.2|14409.2|0
1629991530000|2021-08-26 15:25:30|14444.5|14384.5|14459.5|14399.5|14459.5|14399.5|14444.5|14384.5|0
1629991560000|2021-08-26 15:26:00|14464.2|14404.2|14464.2|14404.2|14464.2|14404.2|14464.2|14404.2|0
1629991570000|2021-08-26 15:26:10|14462|14402|14462|14402|14462|14402|14462|14402|0
1629991630000|2021-08-26 15:27:10|14463.7|14439.7|14463.7|14439.7|14463.7|14439.7|14463.7|14439.7|0
1629991650000|2021-08-26 15:27:30|14472|14432|14472|14432|14472|14432|14472|14432|0
1629991690000|2021-08-26 15:28:10|14469.8|14429.8|14469.8|14429.8|14469.8|14429.8|14469.8|14429.8|0
1629991700000|2021-08-26 15:28:20|14470.1|14430.1|14470.1|14430.1|14470.1|14430.1|14470.1|14430.1|0
1629991750000|2021-08-26 15:29:10|14470.2|14430.2|14470.2|14430.2|14470.2|14430.2|14470.2|14430.2|0
1629991830000|2021-08-26 15:30:30|14469.5|14429.5|14432.7|14372.7|14469.5|14429.5|14430.5|14370.5|0
1629991840000|2021-08-26 15:30:40|14435.2|14375.2|14435.2|14375.2|14435.2|14375.2|14432.7|14372.7|0
1629991850000|2021-08-26 15:30:50|14435.8|14375.8|14442.7|14382.7|14442.7|14382.7|14435.8|14375.8|0
1629991890000|2021-08-26 15:31:30|14443|14383|14452.4|14392.4|14452.4|14392.4|14443|14383|0
1629991900000|2021-08-26 15:31:40|14454.6|14394.6|14454.9|14394.9|14454.9|14394.9|14454.6|14394.6|0
1629991920000|2021-08-26 15:32:00|14459.2|14399.2|14452.7|14392.7|14459.2|14399.2|14452.7|14392.7|0
1629991970000|2021-08-26 15:32:50|14451.4|14391.4|14448.9|14388.9|14451.4|14391.4|14448.9|14388.9|0
1629992010000|2021-08-26 15:33:30|14446.8|14386.8|14443.9|14403.9|14451.4|14403.9|14443.9|14386.8|0
1629992020000|2021-08-26 15:33:40|14444|14404|14444|14404|14444|14404|14444|14404|0
1629992080000|2021-08-26 15:34:40|14446.5|14406.5|14446.5|14406.5|14446.5|14406.5|14446.5|14406.5|0
1629992220000|2021-08-26 15:37:00||14386.5||14386.5||14386.5||14386.5|6
1629992230000|2021-08-26 15:37:10|14436.8|14396.8|14429.4|14405.4|14436.8|14405.4|14429.4|14396.8|0
1629992240000|2021-08-26 15:37:20|14425|14401|14430.2|14390.2|14430.2|14401|14422.8|14390.2|2
1629992250000|2021-08-26 15:37:30|14432.4|14392.4|14432.1|14372.1|14432.4|14392.4|14432.1|14372.1|1
1629992260000|2021-08-26 15:37:40|14429.9|14369.9|14420.2|14360.2|14429.9|14369.9|14419.9|14359.9|0
1629992270000|2021-08-26 15:37:50|14419.9|14359.9|14429.3|14369.3|14429.3|14369.3|14412.7|14352.7|0
1629992280000|2021-08-26 15:38:00|14431.5|14371.5|14431.5|14371.5|14431.5|14371.5|14431.5|14371.5|0
1629992290000|2021-08-26 15:38:10|14433.4|14373.4|14436.2|14376.2|14436.2|14376.2|14429.3|14369.3|0
1629992510000|2021-08-26 15:41:50|14433.7|14373.7|14433.1|14373.1|14433.7|14373.7|14433.1|14373.1|0
1629992520000|2021-08-26 15:42:00|14426.5|14366.5|14426.5|14366.5|14426.5|14366.5|14426.5|14366.5|0
1629992530000|2021-08-26 15:42:10|14424.3|14364.3|14422.1|14362.1|14424.3|14364.3|14422.1|14362.1|1
1629992540000|2021-08-26 15:42:20|14419.3|14359.3|14416.5|14356.5|14419.3|14359.3|14416.5|14356.5|0
1629992550000|2021-08-26 15:42:30|14417.7|14357.7|14417.7|14357.7|14417.7|14357.7|14417.7|14357.7|5
1629992580000|2021-08-26 15:43:00|14405.2|14345.2|14405.2|14345.2|14405.2|14345.2|14405.2|14345.2|0
1629992590000|2021-08-26 15:43:10|14413.3|14353.3|14415.5|14355.5|14415.5|14355.5|14413.3|14353.3|2
1629992690000|2021-08-26 15:44:50|14431.8|14391.8|14431.8|14391.8|14431.8|14391.8|14431.8|14391.8|0
1629992700000|2021-08-26 15:45:00|14424.3|14364.3|14424.3|14364.3|14424.3|14364.3|14424.3|14364.3|0
1629992710000|2021-08-26 15:45:10|14422.1|14362.1|14422.1|14362.1|14422.1|14362.1|14422.1|14362.1|0
1629992730000|2021-08-26 15:45:30|14426.8|14366.8|14429|14369|14429|14369|14426.8|14366.8|0
1629992770000|2021-08-26 15:46:10|14421.1|14381.1|14431.5|14371.5|14438.2|14414.2|14421.1|14371.2|0
1629992790000|2021-08-26 15:46:30|14433.7|14373.7|14433.7|14373.7|14433.7|14373.7|14433.7|14373.7|0
1629992910000|2021-08-26 15:48:30|14434|14374|14436.5|14376.5|14438.7|14378.7|14434|14374|0
1629992920000|2021-08-26 15:48:40|14438.7|14378.7|14438.7|14378.7|14438.7|14378.7|14438.7|14378.7|0
1629992930000|2021-08-26 15:48:50|14436.8|14376.8|14429.6|14389.6|14441.5|14389.6|14429.6|14376.8|0
1629992940000|2021-08-26 15:49:00|14431.8|14391.8|14431.8|14391.8|14431.8|14391.8|14431.8|14391.8|0
1629992950000|2021-08-26 15:49:10|14434.3|14394.3|14434.3|14394.3|14434.3|14394.3|14434.3|14394.3|0
1629992960000|2021-08-26 15:49:20|14436.2|14396.2|14436.2|14396.2|14436.2|14396.2|14436.2|14396.2|0
1629992970000|2021-08-26 15:49:30|14434.3|14394.3|14434.3|14394.3|14434.3|14394.3|14434.3|14394.3|0
1629992980000|2021-08-26 15:49:40|14436.2|14396.2|14436.2|14396.2|14436.2|14396.2|14436.2|14396.2|0
1629993000000|2021-08-26 15:50:00|14434|14394|14434|14394|14434|14394|14434|14394|0
1629993150000|2021-08-26 15:52:30|14436.2|14396.2|14436.2|14396.2|14436.2|14396.2|14436.2|14396.2|0
1629993240000|2021-08-26 15:54:00|14433.4|14373.4|14436.2|14376.2|14446.2|14386.2|14417.7|14357.7|0
1629993270000|2021-08-26 15:54:30|14435.3|14375.3|14435.3|14375.3|14435.3|14375.3|14435.3|14375.3|0
1629993280000|2021-08-26 15:54:40|14428.7|14368.7|14428.7|14368.7|14428.7|14368.7|14428.7|14368.7|0
1629993300000|2021-08-26 15:55:00|14431.2|14371.2|14431.2|14371.2|14431.2|14371.2|14428.7|14368.7|0
1629993330000|2021-08-26 15:55:30|14431.5|14371.5|14433.7|14373.7|14433.7|14373.7|14431.5|14371.5|0
1629993340000|2021-08-26 15:55:40|14438.7|14398.7|14438.7|14398.7|14438.7|14398.7|14438.7|14398.7|0
1629993510000|2021-08-26 15:58:30|14433.2|14409.2|14440.9|14400.9|14440.9|14409.2|14433.2|14400.9|0
1629993520000|2021-08-26 15:58:40|14438.7|14398.7|14438.7|14398.7|14438.7|14398.7|14438.7|14398.7|0
1629993540000|2021-08-26 15:59:00|14438.8|14398.8|14438.8|14398.8|14438.8|14398.8|14438.8|14398.8|0
1629993610000|2021-08-26 16:00:10|14434.4|14394.4|14434.4|14394.4|14434.4|14394.4|14434.4|14394.4|0
1629993770000|2021-08-26 16:02:50|14426.7|14402.7|14433.3|14409.3|14433.3|14409.3|14426.7|14402.7|0
1629993780000|2021-08-26 16:03:00|14433.6|14409.6|14435.8|14411.8|14435.8|14411.8|14433.6|14409.6|0
1629993840000|2021-08-26 16:04:00|14440.8|14416.8|14440.8|14416.8|14440.8|14416.8|14440.8|14416.8|7
1629993870000|2021-08-26 16:04:30|||||||||5
1629993900000|2021-08-26 16:05:00|14460.9|14400.9|14467.8|14407.8|14467.8|14407.8|14460.9|14400.9|2
1629993910000|2021-08-26 16:05:10|14474.4|14414.4|14474.4|14414.4|14474.4|14414.4|14474.4|14414.4|0
1629993930000|2021-08-26 16:05:30|14466.9|14426.9|14466.9|14426.9|14466.9|14426.9|14466.9|14426.9|0
1629993940000|2021-08-26 16:05:40|14469.4|14429.4|14469.4|14429.4|14469.4|14429.4|14469.4|14429.4|0
1629993960000|2021-08-26 16:06:00|14461.7|14437.7|14485.7|14445.7|14485.7|14456.8|14461.7|14437.7|1
1629993970000|2021-08-26 16:06:10|14481.3|14441.3|14481.3|14441.3|14481.3|14441.3|14481.3|14441.3|0
1629993980000|2021-08-26 16:06:20|14481.6|14441.6|14483.8|14443.8|14483.8|14443.8|14481.6|14441.6|0
1629993990000|2021-08-26 16:06:30|14476.1|14452.1|14476.1|14452.1|14476.1|14452.1|14476.1|14452.1|0
1629994000000|2021-08-26 16:06:40|14478.3|14454.3|14478.3|14454.3|14478.3|14454.3|14478.3|14454.3|0
1629994030000|2021-08-26 16:07:10|14473.9|14449.9|14470|14410|14473.9|14449.9|14454.1|14410|1
1629994040000|2021-08-26 16:07:20|14469.4|14409.4|14475|14415|14477.5|14432.5|14465|14405|0
1629994050000|2021-08-26 16:07:30|14472.5|14412.5|14472.5|14412.5|14472.5|14412.5|14472.5|14412.5|0
1629994160000|2021-08-26 16:09:20|14470.6|14410.6|14472.8|14412.8|14472.8|14412.8|14470.6|14410.6|0
1629994280000|2021-08-26 16:11:20|14472.5|14412.5|14470.3|14410.3|14472.5|14412.5|14470.3|14410.3|0
1629994290000|2021-08-26 16:11:30|14472.8|14412.8|14472.8|14412.8|14472.8|14412.8|14472.8|14412.8|0
1629994400000|2021-08-26 16:13:20|14470.3|14410.3|14467.8|14407.8|14470.3|14410.3|14467.8|14407.8|0
1629994410000|2021-08-26 16:13:30|14468.1|14408.1|14470.3|14410.3|14470.6|14410.6|14468.1|14408.1|0
1629994420000|2021-08-26 16:13:40|14472.8|14412.8|14472.8|14412.8|14472.8|14412.8|14472.8|14412.8|0
1629994430000|2021-08-26 16:13:50|14470.3|14410.3|14472.8|14412.8|14472.8|14412.8|14470.3|14410.3|0
1629994540000|2021-08-26 16:15:40|14473.1|14413.1|14475.3|14415.3|14475.3|14415.3|14473.1|14413.1|0
1629994570000|2021-08-26 16:16:10|14475.6|14415.6|14475.6|14415.6|14475.6|14415.6|14475.6|14415.6|2
1629994580000|2021-08-26 16:16:20|||||||||1
1629994690000|2021-08-26 16:18:10|14475.7|14415.7|14475.7|14415.7|14475.7|14415.7|14475.7|14415.7|0
1629994720000|2021-08-26 16:18:40|14480.7|14420.7|14483.5|14423.5|14483.5|14423.5|14480.7|14420.7|0
1629994740000|2021-08-26 16:19:00|14485.7|14425.7|14510.7|14450.7|14510.7|14453.4|14477.4|14425.7|1
1629994750000|2021-08-26 16:19:10|14511|14451|14513.2|14453.2|14513.2|14453.2|14511|14451|0
1629994760000|2021-08-26 16:19:20|14512.2|14452.2|14503.5|14443.5|14512.2|14452.2|14503.2|14443.2|0
1629994770000|2021-08-26 16:19:30|14503.2|14443.2|14505.7|14445.7|14505.7|14445.7|14503.2|14443.2|0
1629994800000|2021-08-26 16:20:00|14506|14446|14503.2|14443.2|14506|14446|14503.2|14443.2|0
1629994820000|2021-08-26 16:20:20|14503.8|14443.8|14515.7|14455.7|14515.7|14455.7|14503.8|14443.8|0
1629994950000|2021-08-26 16:22:30|14513.2|14453.2|14493.5|14433.5|14513.2|14453.2|14486.9|14426.9|0
1629994960000|2021-08-26 16:22:40|14498.2|14438.2|14498.2|14438.2|14498.2|14438.2|14498.2|14438.2|0
1629994980000|2021-08-26 16:23:00|14498.5|14438.5|14503.2|14443.2|14508.2|14448.2|14493.5|14433.5|0
1629995030000|2021-08-26 16:23:50|||||||||20
1629995040000|2021-08-26 16:24:00|14515.7|14455.7|14515.7|14455.7|14515.7|14455.7|14515.7|14455.7|0
1629995050000|2021-08-26 16:24:10|14520.1|14460.1|14520.1|14460.1|14520.1|14460.1|14520.1|14460.1|0
1629995070000|2021-08-26 16:24:30|14524.5|14464.5|14524.5|14464.5|14524.5|14464.5|14524.5|14464.5|0
1629995110000|2021-08-26 16:25:10|14520.1|14460.1|14520.1|14460.1|14520.1|14460.1|14520.1|14460.1|10
1629995130000|2021-08-26 16:25:30|14524.5|14464.5|14524.5|14464.5|14524.5|14464.5|14524.5|14464.5|0
1629995160000|2021-08-26 16:26:00|14520.1|14460.1|14507.4|14483.4|14520.1|14483.4|14507.4|14460.1|0
1629995170000|2021-08-26 16:26:10|14514|14490|14571.7|14531.7|14571.7|14531.7|14514|14486|1
1629995180000|2021-08-26 16:26:20|14558.9|14498.9|14558.9|14498.9|14558.9|14498.9|14558.9|14498.9|4
1629995190000|2021-08-26 16:26:30|14558|14498|14556.4|14496.4|14558|14498|14553.9|14493.9|0
1629995200000|2021-08-26 16:26:40|14555.8|14495.8|14561.4|14501.4|14563.9|14503.9|14551.4|14491.4|0
1629995230000|2021-08-26 16:27:10|14556.4|14496.4|14551.7|14491.7|14558.6|14498.6|14551.4|14491.4|0
1629995240000|2021-08-26 16:27:20|14556.4|14496.4|14553.9|14493.9|14556.4|14496.4|14551.4|14491.4|0
1629995250000|2021-08-26 16:27:30|14551.4|14491.4|14558.9|14498.9|14558.9|14498.9|14551.4|14491.4|0
1629995290000|2021-08-26 16:28:10|14559.5|14499.5|14559.5|14499.5|14559.5|14499.5|14559.5|14499.5|0
1629995320000|2021-08-26 16:28:40|14550.7|14490.7|14550.7|14490.7|14550.7|14490.7|14550.7|14490.7|0
1629995330000|2021-08-26 16:28:50|14564.5|14504.5|14572|14512|14572|14512|14562|14502|0
1629995440000|2021-08-26 16:30:40|14580.4|14520.4|14582.6|14522.6|14582.6|14522.6|14580.4|14520.4|1
1629995450000|2021-08-26 16:30:50|14582.9|14522.9|14585.1|14525.1|14585.1|14525.1|14582.9|14522.9|0
1629995490000|2021-08-26 16:31:30|14586.3|14526.3|14596|14536|14596|14536|14586.3|14526.3|0
1629995500000|2021-08-26 16:31:40|14598.2|14538.2|14598.2|14538.2|14598.2|14538.2|14598.2|14538.2|0
1629995510000|2021-08-26 16:31:50|14600.7|14540.7|14600.4|14540.4|14603.2|14543.2|14598.5|14538.5|1
1629995570000|2021-08-26 16:32:50|14601|14541|14617|14557|14617|14557|14600.7|14540.7|0
1629995580000|2021-08-26 16:33:00|14617.3|14557.3|14619.5|14559.5|14619.5|14559.5|14617.3|14557.3|0
1629995600000|2021-08-26 16:33:20|14617.4|14557.4|14604.1|14544.1|14617.4|14557.4|14604.1|14544.1|0
1629995610000|2021-08-26 16:33:30|14619.5|14559.5|14622|14562|14622|14562|14619.5|14559.5|0
1629995650000|2021-08-26 16:34:10|14624.5|14564.5|14618.9|14578.9|14624.5|14578.9|14612|14564.5|0
1629995680000|2021-08-26 16:34:40|14621.4|14581.4|14621.4|14581.4|14621.4|14581.4|14621.4|14581.4|1
1629995690000|2021-08-26 16:34:50|14640.4|14580.4|14640.4|14580.4|14640.4|14580.4|14640.4|14580.4|2
1629995700000|2021-08-26 16:35:00|14641|14581|14647.9|14587.9|14647.9|14587.9|14641|14581|0
1629995740000|2021-08-26 16:35:40|14649.1|14589.1|14660.4|14600.4|14660.4|14600.4|14649.1|14589.1|0
1629995760000|2021-08-26 16:36:00|14665.1|14605.1|14665.4|14605.4|14665.4|14605.4|14665.1|14605.1|0
1629995790000|2021-08-26 16:36:30|14664.8|14604.8|14664.8|14604.8|14664.8|14604.8|14664.8|14604.8|0
1629995800000|2021-08-26 16:36:40|14664.5|14604.5|14664.2|14604.2|14664.5|14604.5|14664.2|14604.2|0
1629995810000|2021-08-26 16:36:50|14663.9|14603.9|14663.6|14603.6|14663.9|14603.9|14663.6|14603.6|0
1629995830000|2021-08-26 16:37:10|14653|14613|14653|14613|14653|14613|14653|14613|0
1629995840000|2021-08-26 16:37:20|||||||||5
1629995880000|2021-08-26 16:38:00|||||||||1
1629995890000|2021-08-26 16:38:10|14656.6|14596.6|14613|14553|14656.6|14596.6|14610.8|14550.8|3
1629995900000|2021-08-26 16:38:20|14610.5|14550.5|14610.5|14550.5|14610.5|14550.5|14610.5|14550.5|0
1629995920000|2021-08-26 16:38:40|14599.2|14539.2|14599.8|14539.8|14599.8|14539.8|14592.6|14532.6|0
1629995930000|2021-08-26 16:38:50|14606.1|14546.1|14606.1|14546.1|14606.1|14546.1|14606.1|14546.1|0
1629996010000|2021-08-26 16:40:10|14606.4|14546.4|14606.4|14546.4|14606.4|14546.4|14606.4|14546.4|0
1629996020000|2021-08-26 16:40:20|14607|14547|14614.2|14554.2|14614.2|14554.2|14607|14547|0
1629996030000|2021-08-26 16:40:30|14616.4|14556.4|14616.4|14556.4|14616.4|14556.4|14616.4|14556.4|0
1629996040000|2021-08-26 16:40:40|14641.4|14581.4|14641.4|14581.4|14641.4|14581.4|14641.4|14581.4|0
1629996050000|2021-08-26 16:40:50|14647.3|14587.3|14633.3|14573.3|14658.3|14598.3|14625.8|14565.8|0
1629996080000|2021-08-26 16:41:20|14618.9|14558.9|14626.7|14566.7|14626.7|14566.7|14618.9|14558.9|0
1629996090000|2021-08-26 16:41:30|14628.9|14568.9|14617.3|14557.3|14628.9|14568.9|14617.3|14557.3|0
1629996100000|2021-08-26 16:41:40|14615.1|14555.1|14615.1|14555.1|14615.1|14555.1|14615.1|14555.1|0
1629996110000|2021-08-26 16:41:50|14614.2|14554.2|14607.6|14547.6|14614.2|14554.2|14607.6|14547.6|0
1629996120000|2021-08-26 16:42:00|14620.8|14560.8|14633.3|14573.3|14640.8|14580.8|14620.8|14560.8|0
1629996190000|2021-08-26 16:43:10|14631.5|14571.5|14623.3|14563.3|14631.5|14571.5|14618.3|14558.3|0
1629996200000|2021-08-26 16:43:20|14618.3|14558.3|14618.3|14558.3|14618.3|14558.3|14618.3|14558.3|0
1629996240000|2021-08-26 16:44:00|14620.8|14560.8|14620.8|14560.8|14620.8|14560.8|14620.8|14560.8|0
1629996250000|2021-08-26 16:44:10|14625.8|14565.8|14633.3|14573.3|14633.3|14573.3|14625.8|14565.8|0
1629996310000|2021-08-26 16:45:10|14633.6|14573.6|14638.3|14578.3|14638.3|14578.3|14633.3|14573.3|0
1629996330000|2021-08-26 16:45:30|14633.9|14573.9|14633.9|14573.9|14633.9|14573.9|14633.9|14573.9|0
1629996420000|2021-08-26 16:47:00|14634|14574|14634|14574|14634|14574|14634|14574|0
1629996430000|2021-08-26 16:47:10|14638.3|14578.3|14638.3|14578.3|14638.3|14578.3|14638.3|14578.3|0
1629996460000|2021-08-26 16:47:40|14640.5|14580.5|14645.5|14585.5|14645.5|14585.5|14640.5|14580.5|0
1629996480000|2021-08-26 16:48:00|14647.7|14587.7|14647.7|14587.7|14647.7|14587.7|14647.7|14587.7|0
1629996540000|2021-08-26 16:49:00|14642.7|14582.7|14642.7|14582.7|14642.7|14582.7|14642.7|14582.7|0
1629996550000|2021-08-26 16:49:10|14641.8|14581.8|14635.2|14575.2|14641.8|14581.8|14635.2|14575.2|0
1629996560000|2021-08-26 16:49:20|14634.6|14574.6|14614.9|14554.9|14634.6|14574.6|14614.9|14554.9|0
1629996570000|2021-08-26 16:49:30|14614.6|14554.6|14620.3|14560.3|14622.8|14562.8|14602.7|14542.7|0
1629996630000|2021-08-26 16:50:30|14619.7|14559.7|14610.3|14550.3|14619.7|14559.7|14610.3|14550.3|0
1629996640000|2021-08-26 16:50:40|14607.8|14547.8|14605|14545|14607.8|14547.8|14605|14545|0
1629996650000|2021-08-26 16:50:50|14602.5|14542.5|14592.8|14532.8|14602.5|14542.5|14592.8|14532.8|0
1629996660000|2021-08-26 16:51:00|14620.3|14560.3|14620.3|14560.3|14620.3|14560.3|14620.3|14560.3|1
1629996680000|2021-08-26 16:51:20|||||||||1
1629996690000|2021-08-26 16:51:30|||||||||1
1629996700000|2021-08-26 16:51:40|14620.6|14560.6|14622.8|14562.8|14622.8|14562.8|14620.6|14560.6|0
1629996820000|2021-08-26 16:53:40|14620.6|14560.6|14620.6|14560.6|14620.6|14560.6|14620.6|14560.6|0
1629996860000|2021-08-26 16:54:20|14622.7|14562.7|14622.7|14562.7|14622.7|14562.7|14622.7|14562.7|0
1629996890000|2021-08-26 16:54:50|14622.4|14562.4|14622.4|14562.4|14622.4|14562.4|14622.4|14562.4|0
1629996930000|2021-08-26 16:55:30|14622.7|14562.7|14622.7|14562.7|14622.7|14562.7|14622.7|14562.7|0
1629996940000|2021-08-26 16:55:40|14625.2|14565.2|14625.2|14565.2|14625.2|14565.2|14625.2|14565.2|0
1629996950000|2021-08-26 16:55:50|14622.7|14562.7|14622.7|14562.7|14622.7|14562.7|14622.7|14562.7|0
1629997010000|2021-08-26 16:56:50|14622.1|14562.1|14617.7|14557.7|14622.1|14562.1|14617.7|14557.7|0
1629997020000|2021-08-26 16:57:00|14616.8|14556.8|14607.7|14547.7|14616.8|14556.8|14607.7|14547.7|0
1629997040000|2021-08-26 16:57:20|14606.8|14546.8|14602.7|14542.7|14606.8|14546.8|14599.9|14539.9|0
1629997050000|2021-08-26 16:57:30|14603.6|14543.6|14605.2|14545.2|14609.6|14549.6|14603.6|14543.6|0
1629997060000|2021-08-26 16:57:40|14605.8|14545.8|14610.2|14550.2|14610.2|14550.2|14605.8|14545.8|0
1629997090000|2021-08-26 16:58:10|14620.2|14560.2|14635.2|14575.2|14645.2|14585.2|14620.2|14560.2|0
1629997100000|2021-08-26 16:58:20|14634.3|14574.3|14620.2|14560.2|14634.3|14574.3|14620.2|14560.2|0
1629997110000|2021-08-26 16:58:30|14635.2|14575.2|14635.2|14575.2|14635.2|14575.2|14635.2|14575.2|0
1629997120000|2021-08-26 16:58:40|14635.5|14575.5|14635.5|14575.5|14635.5|14575.5|14635.5|14575.5|0
1629997130000|2021-08-26 16:58:50|14639.2|14579.2|14638|14578|14662.5|14602.5|14637.7|14577.7|0
1629997140000|2021-08-26 16:59:00|14640.2|14580.2|14638|14578|14640.2|14580.2|14637.7|14577.7|0
1629997150000|2021-08-26 16:59:10|14640.2|14580.2|14640.2|14580.2|14640.2|14580.2|14640.2|14580.2|0
1629997160000|2021-08-26 16:59:20|14640.5|14580.5|14642.7|14582.7|14642.7|14582.7|14640.5|14580.5|0
1629997170000|2021-08-26 16:59:30|14645.2|14585.2|14640.2|14580.2|14645.2|14585.2|14640.2|14580.2|0
1629997210000|2021-08-26 17:00:10|14639|14579|14639|14579|14639|14579|14639|14579|0
1629997220000|2021-08-26 17:00:20|14638.7|14578.7|14638.7|14578.7|14638.7|14578.7|14638.7|14578.7|0
1629997360000|2021-08-26 17:02:40|14641.2|14581.2|14638.7|14578.7|14641.2|14581.2|14638.7|14578.7|0
1629997370000|2021-08-26 17:02:50|14639|14579|14640.9|14580.9|14641.2|14581.2|14638.7|14578.7|0
1629997380000|2021-08-26 17:03:00|14638.7|14578.7|14639|14579|14641.2|14581.2|14638.7|14578.7|0
1629997390000|2021-08-26 17:03:10|14640.9|14580.9|14638.7|14578.7|14641.2|14581.2|14638.7|14578.7|0
1629997400000|2021-08-26 17:03:20|14639|14579|14639|14579|14641.2|14581.2|14638.7|14578.7|0
1629997410000|2021-08-26 17:03:30|14638.7|14578.7|14640.9|14580.9|14641.2|14581.2|14638.7|14578.7|0
1629997420000|2021-08-26 17:03:40|14639|14579|14640.9|14580.9|14641.2|14581.2|14638.7|14578.7|0
1629997430000|2021-08-26 17:03:50|14639|14579|14640.5|14580.5|14642.7|14582.7|14638.4|14578.4|5
1629997440000|2021-08-26 17:04:00|14642.4|14582.4|14640.2|14580.2|14647.7|14587.7|14640.2|14580.2|0
1629997450000|2021-08-26 17:04:10|14642.7|14582.7|14640.2|14580.2|14642.7|14582.7|14640.2|14580.2|0
1629997460000|2021-08-26 17:04:20|14642.7|14582.7|14642.4|14582.4|14642.7|14582.7|14640.2|14580.2|0
1629997470000|2021-08-26 17:04:30|14640.2|14580.2|14642.4|14582.4|14642.7|14582.7|14640.2|14580.2|0
1629997480000|2021-08-26 17:04:40|14640.5|14580.5|14642.4|14582.4|14642.7|14582.7|14640.2|14580.2|0
1629997490000|2021-08-26 17:04:50|14640.5|14580.5|14642.7|14582.7|14642.7|14582.7|14640.2|14580.2|0
1629997500000|2021-08-26 17:05:00|14642.4|14582.4|14639.9|14579.9|14642.7|14582.7|14637.7|14577.7|0
1629997510000|2021-08-26 17:05:10|14638|14578|14647.4|14587.4|14647.4|14587.4|14637.7|14577.7|0
1629997520000|2021-08-26 17:05:20|14642.4|14582.4|14642.7|14582.7|14649.9|14589.9|14642.4|14582.4|0
1629997530000|2021-08-26 17:05:30|14644.9|14584.9|14644.9|14584.9|14649.6|14589.6|14642.4|14582.4|0
1629997540000|2021-08-26 17:05:40|14647.4|14587.4|14647.1|14587.1|14647.4|14587.4|14644.9|14584.9|0
1629997550000|2021-08-26 17:05:50|14645.2|14585.2|14647.4|14587.4|14650.2|14590.2|14644.9|14584.9|0
1629997560000|2021-08-26 17:06:00|14647.7|14587.7|14649.9|14589.9|14649.9|14589.9|14647.4|14587.4|0
1629997570000|2021-08-26 17:06:10|14647.7|14587.7|14649.9|14589.9|14652.4|14592.4|14647.7|14587.7|0
1629997580000|2021-08-26 17:06:20|14650.2|14590.2|14652.4|14592.4|14654.9|14594.9|14649.9|14589.9|0
1629997680000|2021-08-26 17:08:00|14653|14593|14653|14593|14653|14593|14653|14593|0
1629997700000|2021-08-26 17:08:20|14653.7|14593.7|14653.7|14593.7|14653.7|14593.7|14653.7|14593.7|0
1629997710000|2021-08-26 17:08:30|14653.1|14593.1|14653.1|14593.1|14653.1|14593.1|14653.1|14593.1|0
1629997730000|2021-08-26 17:08:50|14652.4|14592.4|14652.4|14592.4|14652.4|14592.4|14652.4|14592.4|0
1629997780000|2021-08-26 17:09:40|14652.5|14592.5|14652.5|14592.5|14652.5|14592.5|14652.5|14592.5|0
1629997830000|2021-08-26 17:10:30|14652.8|14592.8|14652.8|14592.8|14652.8|14592.8|14652.8|14592.8|0
1629997850000|2021-08-26 17:10:50|14653.1|14593.1|14653.1|14593.1|14653.1|14593.1|14653.1|14593.1|0
1629997860000|2021-08-26 17:11:00|14650.6|14590.6|14652.2|14592.2|14652.2|14592.2|14643.4|14583.4|0
1629997880000|2021-08-26 17:11:20|14631.7|14607.7|14647.7|14587.7|14647.7|14607.7|14619.5|14587.7|2
1629997890000|2021-08-26 17:11:30|14660.9|14600.9|14660.6|14600.6|14660.9|14600.9|14660.6|14600.6|0
1629997900000|2021-08-26 17:11:40|14653.4|14593.4|14653.4|14593.4|14653.4|14593.4|14653.4|14593.4|0
1629997910000|2021-08-26 17:11:50|14654.3|14594.3|14660.9|14600.9|14660.9|14600.9|14654.3|14594.3|0
1629997920000|2021-08-26 17:12:00|14659.4|14599.4|14653.1|14593.1|14659.4|14599.4|14653.1|14593.1|1
1629997950000|2021-08-26 17:12:30|14643.1|14583.1|14643.1|14583.1|14643.1|14583.1|14643.1|14583.1|0
1629997990000|2021-08-26 17:13:10|14642.8|14582.8|14642.8|14582.8|14642.8|14582.8|14642.8|14582.8|0
1629998040000|2021-08-26 17:14:00|14652.8|14592.8|14642.8|14582.8|14652.8|14592.8|14642.8|14582.8|0
1629998180000|2021-08-26 17:16:20|14638.1|14578.1|14642.8|14582.8|14642.8|14582.8|14638.1|14578.1|0
1629998290000|2021-08-26 17:18:10|14643.4|14583.4|14647.8|14587.8|14647.8|14587.8|14643.4|14583.4|0
1629998300000|2021-08-26 17:18:20|14647.5|14587.5|14647.5|14587.5|14647.5|14587.5|14647.5|14587.5|1
1629998320000|2021-08-26 17:18:40|14647.8|14587.8|14647.8|14587.8|14647.8|14587.8|14647.8|14587.8|0
1629998330000|2021-08-26 17:18:50|14650.3|14590.3|14648.4|14588.4|14650.6|14590.6|14648.4|14588.4|0
1629998340000|2021-08-26 17:19:00|14652.8|14592.8|14657.8|14597.8|14657.8|14597.8|14652.8|14592.8|0
1629998350000|2021-08-26 17:19:10|14647.8|14587.8|14647.8|14587.8|14647.8|14587.8|14645.3|14585.3|0
1629998400000|2021-08-26 17:20:00|14647.5|14587.5|14650.3|14590.3|14650.3|14590.3|14645.3|14585.3|0
1629998430000|2021-08-26 17:20:30|14652.8|14592.8|14650.3|14590.3|14652.8|14592.8|14647.8|14587.8|0
1629998550000|2021-08-26 17:22:30|14650|14590|14652.5|14592.5|14652.5|14592.5|14638.1|14578.1|0
1629998560000|2021-08-26 17:22:40|14661.6|14601.6|14656.6|14596.6|14661.6|14601.6|14656.6|14596.6|0
1629998570000|2021-08-26 17:22:50|14659.1|14599.1|14661.6|14601.6|14661.6|14601.6|14659.1|14599.1|0
1629998590000|2021-08-26 17:23:10|14661.9|14601.9|14664.1|14604.1|14664.1|14612.5|14652.2|14601.9|8
1629998600000|2021-08-26 17:23:20|14656.6|14616.6|14656.9|14616.9|14656.9|14616.9|14652.2|14612.2|0
1629998610000|2021-08-26 17:23:30|14653.6|14629.6|14659.1|14619.1|14659.1|14629.6|14653.6|14619.1|0
1629998660000|2021-08-26 17:24:20|14651.4|14627.4|14670.9|14610.9|14673.1|14627.4|14651.4|14610.6|1
1629998670000|2021-08-26 17:24:30|14673.1|14613.1|14678.1|14618.1|14680.6|14620.6|14673.1|14613.1|0
1629998680000|2021-08-26 17:24:40|14680.6|14620.6|14704.3|14644.3|14709|14649|14678.1|14618.1|2
1629998690000|2021-08-26 17:24:50|14704|14644|14704.3|14644.3|14709|14649|14704|14644|0
1629998700000|2021-08-26 17:25:00|14706.5|14646.5|14709|14649|14711.5|14661.8|14701.8|14644|0
1629998720000|2021-08-26 17:25:20|14709.3|14649.3|14711.5|14651.5|14711.5|14651.5|14709.3|14649.3|0
1629998770000|2021-08-26 17:26:10|14712.1|14652.1|14712.1|14652.1|14712.1|14652.1|14712.1|14652.1|1
1629998780000|2021-08-26 17:26:20|14711.8|14651.8|14711.8|14651.8|14711.8|14651.8|14711.8|14651.8|0
1629998790000|2021-08-26 17:26:30|14712.4|14652.4|14719|14659|14719|14659|14712.4|14652.4|0
1629998800000|2021-08-26 17:26:40|14719.3|14659.3|14719.3|14659.3|14719.3|14659.3|14719.3|14659.3|0
1629998820000|2021-08-26 17:27:00|14719|14659|14718.1|14658.1|14719|14659|14718.1|14658.1|0
1629998890000|2021-08-26 17:28:10|14720.6|14660.6|14720.6|14660.6|14720.6|14660.6|14720.6|14660.6|0
1629998900000|2021-08-26 17:28:20|14721.2|14661.2|14755.6|14695.6|14755.6|14705.6|14715.4|14660.9|0
1629998910000|2021-08-26 17:28:30|14750.6|14690.6|14745.6|14685.6|14750.6|14690.6|14745.6|14685.6|0
1629998920000|2021-08-26 17:28:40|14748.1|14688.1|14750.6|14690.6|14750.6|14690.6|14748.1|14688.1|0
1629998930000|2021-08-26 17:28:50|14750|14690|14750|14690|14750|14690|14750|14690|2
1629998940000|2021-08-26 17:29:00|14750.3|14690.3|14747.5|14687.5|14752.2|14692.2|14747.5|14687.5|0
1629998950000|2021-08-26 17:29:10|14719.2|14695.2|14719.7|14679.7|14719.7|14695.2|14719.2|14679.7|0
1629998960000|2021-08-26 17:29:20|||||||||3
1629998970000|2021-08-26 17:29:30|14717.2|14657.2|14719.7|14659.7|14719.7|14659.7|14717.2|14657.2|0
1629998980000|2021-08-26 17:29:40|14716.9|14656.9|14712.5|14652.5|14716.9|14656.9|14712.5|14652.5|0
1629998990000|2021-08-26 17:29:50|14664.2|14640.2|14669.7|14629.7|14669.7|14640.2|14664.2|14629.7|3
1629999000000|2021-08-26 17:30:00|14665.3|14605.3|14670.9|14610.9|14673.7|14627.1|14645.8|14605.3|3
1629999010000|2021-08-26 17:30:10|14646.6|14586.6|14655.9|14595.9|14655.9|14595.9|14646.6|14586.6|5
1629999020000|2021-08-26 17:30:20|14655.3|14595.3|14673.4|14613.4|14690.6|14630.6|14648.4|14588.4|0
1629999030000|2021-08-26 17:30:30|14670.9|14610.9|14663.4|14603.4|14670.9|14610.9|14663.4|14603.4|0
1629999040000|2021-08-26 17:30:40|14658.4|14598.4|14653.4|14593.4|14658.4|14598.4|14653.4|14593.4|0
1629999050000|2021-08-26 17:30:50|14663.4|14603.4|14651.5|14591.5|14663.4|14603.4|14650.9|14590.9|0
1629999060000|2021-08-26 17:31:00|14646.5|14586.5|14650.9|14590.9|14666.2|14606.2|14645.9|14585.9|0
1629999070000|2021-08-26 17:31:10|14648.4|14588.4|14648.4|14588.4|14648.4|14588.4|14648.4|14588.4|0
1629999080000|2021-08-26 17:31:20|14643.4|14583.4|14665.9|14605.9|14665.9|14605.9|14643.4|14583.4|0
1629999090000|2021-08-26 17:31:30|14665.6|14605.6|14665.6|14605.6|14665.6|14605.6|14660.6|14600.6|0
1629999130000|2021-08-26 17:32:10|14665.9|14605.9|14665.9|14605.9|14665.9|14605.9|14665.9|14605.9|0
1629999160000|2021-08-26 17:32:40|14665.6|14605.6|14665.6|14605.6|14665.6|14605.6|14665.6|14605.6|0
1629999210000|2021-08-26 17:33:30|14665.7|14605.7|14678.2|14618.2|14678.2|14618.2|14665.7|14605.7|0
1629999240000|2021-08-26 17:34:00|14680.4|14620.4|14680.4|14620.4|14680.4|14620.4|14680.4|14620.4|0
1629999270000|2021-08-26 17:34:30|14682.6|14622.6|14682.6|14622.6|14682.6|14622.6|14682.6|14622.6|0
1629999280000|2021-08-26 17:34:40|14667|14643|14691.1|14667.1|14691.1|14667.1|14667|14643|3
1629999290000|2021-08-26 17:34:50|14715.4|14655.4|14715.4|14655.4|14715.4|14655.4|14715.4|14655.4|1
1629999350000|2021-08-26 17:35:50|14704.5|14664.5|14683.2|14623.2|14704.5|14664.5|14683.2|14623.2|0
1629999360000|2021-08-26 17:36:00|14681|14621|14671|14611|14681.3|14621.3|14671|14611|0
1629999370000|2021-08-26 17:36:10|14668.5|14608.5|14668.8|14608.8|14668.8|14608.8|14668.5|14608.5|0
1629999380000|2021-08-26 17:36:20|14668.5|14608.5|14668.5|14608.5|14668.5|14608.5|14668.5|14608.5|0
1629999390000|2021-08-26 17:36:30|14668.8|14608.8|14680.4|14620.4|14680.4|14620.4|14668.8|14608.8|0
1629999400000|2021-08-26 17:36:40|14682.9|14622.9|14680.1|14620.1|14682.9|14622.9|14680.1|14620.1|0
1629999410000|2021-08-26 17:36:50|14675.4|14615.4|14682.3|14622.3|14682.3|14622.3|14675.4|14615.4|0
1629999490000|2021-08-26 17:38:10|14680.1|14620.1|14682.9|14622.9|14682.9|14622.9|14680.1|14620.1|0
1629999660000|2021-08-26 17:41:00|14685.4|14625.4|14688.2|14628.2|14688.2|14628.2|14685.4|14625.4|0
1629999670000|2021-08-26 17:41:10|14688.5|14628.5|14688.5|14628.5|14688.5|14628.5|14688.5|14628.5|0
1629999680000|2021-08-26 17:41:20|14688.2|14628.2|14688.8|14628.8|14688.8|14628.8|14688.2|14628.2|0
1629999690000|2021-08-26 17:41:30|14701|14641|14712.9|14652.9|14730.2|14690.9|14701|14641|1
1629999700000|2021-08-26 17:41:40|14713.2|14653.2|14713.2|14653.2|14713.2|14653.2|14713.2|14653.2|0
1629999710000|2021-08-26 17:41:50|14715.7|14655.7|14717.9|14657.9|14717.9|14657.9|14715.7|14655.7|0
1629999730000|2021-08-26 17:42:10|14715.4|14675.4|14715.4|14675.4|14715.4|14675.4|14715.4|14675.4|0
1629999740000|2021-08-26 17:42:20|14719.8|14679.8|14717.3|14677.3|14719.8|14679.8|14717.3|14677.3|1
1629999760000|2021-08-26 17:42:40|14714.3|14690.3|14724.2|14684.2|14724.2|14692.5|14714.3|14684.2|2
1629999770000|2021-08-26 17:42:50|||||||||3
1629999800000|2021-08-26 17:43:20|14738.4|14678.4|14738.4|14678.4|14738.4|14678.4|14738.4|14678.4|1
1629999810000|2021-08-26 17:43:30|14758.2|14698.2|14758.2|14698.2|14758.2|14698.2|14758.2|14698.2|0
1629999820000|2021-08-26 17:43:40|14760.4|14700.4|14760.4|14700.4|14760.4|14700.4|14760.4|14700.4|0
1629999850000|2021-08-26 17:44:10|14749.2|14709.2|14749.2|14709.2|14749.2|14709.2|14749.2|14709.2|0
1629999870000|2021-08-26 17:44:30|14744.2|14704.2|14724.2|14664.2|14750|14704.2|14719.5|14659.5|3
1629999880000|2021-08-26 17:44:40|14724.5|14664.5|14726.7|14666.7|14731.7|14671.7|14724.5|14664.5|0
1629999900000|2021-08-26 17:45:00|14729.2|14669.2|14726.7|14666.7|14731.7|14671.7|14726.7|14666.7|0
1629999910000|2021-08-26 17:45:10|14736.7|14676.7|14720.4|14660.4|14737|14677|14708.2|14648.2|0
1629999940000|2021-08-26 17:45:40|14729.2|14669.2|14729.2|14669.2|14729.2|14669.2|14729.2|14669.2|0
1629999960000|2021-08-26 17:46:00|14729.5|14669.5|14739.2|14679.2|14739.2|14679.2|14729.5|14669.5|0
1629999970000|2021-08-26 17:46:10|14736.7|14676.7|14729.2|14669.2|14736.7|14676.7|14729.2|14669.2|0
1629999980000|2021-08-26 17:46:20|14731.7|14671.7|14731.7|14671.7|14731.7|14671.7|14731.7|14671.7|0
1629999990000|2021-08-26 17:46:30|14732|14672|14734.2|14674.2|14734.2|14674.2|14732|14672|0
1630000000000|2021-08-26 17:46:40|14721.7|14661.7|14721.7|14661.7|14721.7|14661.7|14721.7|14661.7|2
1630000010000|2021-08-26 17:46:50||14681.7||14681.7||14681.7||14681.7|0
1630000020000|2021-08-26 17:47:00|14722|14682|14724.2|14684.2|14724.2|14684.2|14722|14682|0
1630000030000|2021-08-26 17:47:10|14718.7|14694.7|14748.9|14708.9|14748.9|14712.3|14716.2|14692.2|1
1630000040000|2021-08-26 17:47:20|14747|14707|14749.2|14709.2|14749.2|14709.2|14747|14707|0
1630000090000|2021-08-26 17:48:10|14747|14707|14749.2|14709.2|14749.2|14709.2|14747|14707|2
1630000100000|2021-08-26 17:48:20|14744.8|14704.8|14744.5|14704.5|14744.8|14704.8|14744.5|14704.5|1
1630000120000|2021-08-26 17:48:40|14740.1|14700.1|14740.1|14700.1|14740.1|14700.1|14740.1|14700.1|0
1630000150000|2021-08-26 17:49:10|14749.2|14709.2|14749.2|14709.2|14749.2|14709.2|14749.2|14709.2|0
1630000160000|2021-08-26 17:49:20|14741.5|14717.5|14749.2|14709.2|14751.2|14727.2|14741.5|14709.2|4
1630000170000|2021-08-26 17:49:30|14743.7|14719.7|14743.7|14719.7|14751.4|14719.7|14743.7|14711.4|2
1630000180000|2021-08-26 17:49:40|14746.2|14722.2|14751.2|14727.2|14751.2|14727.2|14743.7|14719.7|1
1630000190000|2021-08-26 17:49:50|14757.8|14733.8|14759.3|14735.3|14767|14735.3|14757.8|14727|1
1630000200000|2021-08-26 17:50:00|14761.2|14737.2|14761.5|14737.5|14761.5|14737.5|14761.2|14737.2|1
1630000250000|2021-08-26 17:50:50|14764|14740|14766.5|14742.5|14766.5|14742.5|14764|14740|2
1630000260000|2021-08-26 17:51:00|14766.2|14742.2|14768.7|14744.7|14791|14747.5|14766.2|14730.7|4
1630000270000|2021-08-26 17:51:10|14793.5|14733.5|14795.4|14735.4|14798.2|14738.2|14793.5|14733.5|2
1630000280000|2021-08-26 17:51:20|14795.7|14735.7|14797.9|14737.9|14797.9|14737.9|14795.7|14735.7|0
1630000290000|2021-08-26 17:51:30|14802.6|14742.6|14804.8|14744.8|14804.8|14744.8|14802.6|14742.6|0
1630000300000|2021-08-26 17:51:40|14795.1|14755.1|14797.3|14757.3|14797.3|14757.3|14795.1|14755.1|0
1630000310000|2021-08-26 17:51:50|14797|14757|14791.5|14767.5|14797|14767.5|14791.5|14757|0
1630000320000|2021-08-26 17:52:00|14796.2|14772.2|14793.7|14769.7|14798.7|14774.7|14793.7|14769.7|7
1630000330000|2021-08-26 17:52:10|||||||||1
1630000340000|2021-08-26 17:52:20|14801.2|14777.2|14827|14767|14827|14777.2|14801.2|14767|2
1630000350000|2021-08-26 17:52:30|14817.3|14777.3|14829.5|14769.5|14829.5|14779.5|14817.3|14768.9|0
1630000360000|2021-08-26 17:52:40|14824.5|14764.5|14824.5|14764.5|14824.5|14764.5|14824.5|14764.5|0
1630000380000|2021-08-26 17:53:00|14822|14762|14824.5|14764.5|14824.5|14764.5|14822|14762|0
1630000410000|2021-08-26 17:53:30|14821.8|14761.8|14810.4|14750.4|14821.8|14761.8|14810.4|14750.4|0
1630000420000|2021-08-26 17:53:40|14811|14751|14822|14762|14824.5|14764.5|14811|14751|0
1630000430000|2021-08-26 17:53:50|14824.5|14764.5|14824.8|14764.8|14827|14767|14824.5|14764.5|0
1630000440000|2021-08-26 17:54:00|14824.5|14764.5|14827|14767|14827|14767|14824.5|14764.5|0
1630000450000|2021-08-26 17:54:10|14817.6|14777.6|14822|14782|14822|14782|14817.6|14777.6|0
1630000460000|2021-08-26 17:54:20|14828.6|14788.6|14828.6|14788.6|14828.6|14788.6|14828.6|14788.6|3
1630000520000|2021-08-26 17:55:20|14835.3|14775.3|14789.1|14729.1|14835.3|14775.3|14784.7|14724.7|0
1630000530000|2021-08-26 17:55:30|14802.3|14742.3|14802.3|14742.3|14802.3|14742.3|14802.3|14742.3|0
1630000540000|2021-08-26 17:55:40|14811.1|14751.1|14811.1|14751.1|14811.1|14751.1|14811.1|14751.1|0
1630000550000|2021-08-26 17:55:50|14811.4|14751.4|14813.6|14753.6|14813.6|14753.6|14811.4|14751.4|0
1630000560000|2021-08-26 17:56:00|14813.9|14753.9|14826.1|14766.1|14826.1|14766.1|14813.9|14753.9|0
1630000570000|2021-08-26 17:56:10|14828.6|14768.6|14828.6|14768.6|14828.6|14768.6|14828.6|14768.6|0
1630000580000|2021-08-26 17:56:20|14828.9|14768.9|14833.6|14773.6|14833.6|14773.6|14828.9|14768.9|0
1630000590000|2021-08-26 17:56:30|14826.1|14786.1|14826.4|14786.4|14828.6|14788.6|14826.1|14786.1|0
1630000600000|2021-08-26 17:56:40|14823.1|14799.1|14828.6|14788.6|14828.6|14804.1|14820.9|14788.6|0
1630000610000|2021-08-26 17:56:50|14821.2|14797.2|14827.5|14803.5|14827.5|14803.5|14821.2|14797.2|3
1630000620000|2021-08-26 17:57:00|||||||||3
1630000630000|2021-08-26 17:57:10|14831.9|14807.9|14852.9|14792.9|14852.9|14807.9|14831.9|14792.6|1
1630000650000|2021-08-26 17:57:30|14857.3|14797.3|14852.6|14792.6|14857.3|14797.3|14852.6|14792.6|0
1630000680000|2021-08-26 17:58:00|14857.3|14797.3|14857.3|14797.3|14857.3|14797.3|14857.3|14797.3|0
1630000690000|2021-08-26 17:58:10|14856.7|14796.7|14856.7|14796.7|14856.7|14796.7|14856.7|14796.7|0
1630000710000|2021-08-26 17:58:30|14856.4|14796.4|14856.4|14796.4|14856.4|14796.4|14856.4|14796.4|0
1630000730000|2021-08-26 17:58:50|14856.8|14796.8|14858.9|14798.9|14858.9|14798.9|14856.8|14796.8|0
1630000740000|2021-08-26 17:59:00|14859|14799|14858.3|14798.3|14859|14799|14858.3|14798.3|0
1630000750000|2021-08-26 17:59:10|14858.4|14798.4|14858.4|14798.4|14858.4|14798.4|14858.4|14798.4|0
1630000780000|2021-08-26 17:59:40|14860.6|14800.6|14860.6|14800.6|14860.6|14800.6|14860.6|14800.6|0
1630000790000|2021-08-26 17:59:50|||||||||2
1630065600000|2021-08-27 12:00:00|14817.3|14757.3|14845.6|14785.6|14845.6|14785.6|14782.5|14722.5|0
1630065610000|2021-08-27 12:00:10|14844.6|14784.6|14822.8|14782.8|14844.6|14784.6|14822.8|14771.2|0
1630065620000|2021-08-27 12:00:20|14816.1|14776.1|14819.5|14759.5|14819.5|14776.1|14816.1|14759.5|4
1630065630000|2021-08-27 12:00:30|14819.2|14759.2|14807|14747|14819.2|14759.2|14807|14747|0
1630065640000|2021-08-27 12:00:40|14804.8|14744.8|14784.8|14724.8|14804.8|14744.8|14784.8|14724.8|0
1630065650000|2021-08-27 12:00:50|14761.2|14737.2|14780.3|14720.3|14780.3|14737.2|14752.3|14711.4|1
1630065720000|2021-08-27 12:02:00|14770|14730|14770|14730|14770|14730|14770|14730|0
1630065740000|2021-08-27 12:02:20|14752.3|14728.3|14742.3|14702.3|14759.8|14728.3|14742.3|14699.8|1
1630065750000|2021-08-27 12:02:30|14735.6|14695.6|14704.2|14644.2|14752.8|14696.1|14702|14642|3
1630065760000|2021-08-27 12:02:40|14697|14637|14699.2|14639.2|14699.5|14639.5|14697|14637|0
1630065770000|2021-08-27 12:02:50|14703.7|14643.7|14699.5|14639.5|14703.7|14643.7|14699.5|14639.5|1
1630065780000|2021-08-27 12:03:00|14700|14640|14704.5|14644.5|14704.5|14644.5|14700|14640|0
1630065790000|2021-08-27 12:03:10|14702|14642|14702|14642|14702|14642|14702|14642|0
1630065840000|2021-08-27 12:04:00|14701.7|14641.7|14702|14642|14702|14642|14701.7|14641.7|0
1630065850000|2021-08-27 12:04:10|14715.9|14655.9|14711.5|14651.5|14715.9|14655.9|14711.5|14651.5|0
1630065860000|2021-08-27 12:04:20|14712|14652|14719|14659|14719|14659|14712|14652|0
1630065870000|2021-08-27 12:04:30|14721.2|14661.2|14721.2|14661.2|14721.2|14661.2|14721.2|14661.2|0
1630065880000|2021-08-27 12:04:40|14719|14659|14719|14659|14719|14659|14719|14659|0
1630065890000|2021-08-27 12:04:50|14703.4|14643.4|14703.4|14643.4|14703.4|14643.4|14703.4|14643.4|0
1630065970000|2021-08-27 12:06:10|14698.4|14658.4|14698.4|14658.4|14698.4|14658.4|14698.4|14658.4|0
1630065980000|2021-08-27 12:06:20|14703.7|14643.7|14701.2|14641.2|14703.7|14643.7|14701.2|14641.2|0
1630065990000|2021-08-27 12:06:30|14703.4|14643.4|14703.4|14643.4|14703.4|14643.4|14703.4|14643.4|0
1630066030000|2021-08-27 12:07:10|14694|14654|14703.4|14643.4|14703.4|14658.4|14694|14643.4|0
1630066070000|2021-08-27 12:07:50|14682|14622|14677|14617|14682|14622|14677|14617|0
1630066100000|2021-08-27 12:08:20|14679.5|14619.5|14679.5|14619.5|14679.5|14619.5|14679.5|14619.5|0
1630066110000|2021-08-27 12:08:30|14678.2|14618.2|14672|14612|14678.2|14618.2|14667|14607|0
1630066160000|2021-08-27 12:09:20|14671.2|14611.2|14666.8|14606.8|14671.2|14611.2|14666.8|14606.8|0
1630066200000|2021-08-27 12:10:00|14671.8|14611.8|14669|14609|14674.3|14614.3|14669|14609|0
1630066210000|2021-08-27 12:10:10|14666.8|14606.8|14666.8|14606.8|14666.8|14606.8|14666.8|14606.8|0
1630066340000|2021-08-27 12:12:20|14666.5|14606.5|14664.3|14604.3|14666.5|14606.5|14664.3|14604.3|0
1630066380000|2021-08-27 12:13:00|14661.8|14601.8|14661.8|14601.8|14661.8|14601.8|14661.8|14601.8|0
1630066640000|2021-08-27 12:17:20|14644.3|14584.3|14649.3|14589.3|14649.3|14589.3|14644.3|14584.3|0
1630066650000|2021-08-27 12:17:30|14646.8|14586.8|14646.8|14586.8|14646.8|14586.8|14646.8|14586.8|0
1630066730000|2021-08-27 12:18:50|14649.3|14589.3|14646.8|14586.8|14649.3|14589.3|14646.8|14586.8|0
1630066770000|2021-08-27 12:19:30|14647.1|14587.1|14651.8|14591.8|14651.8|14591.8|14647.1|14587.1|0
1630066780000|2021-08-27 12:19:40|14641.8|14581.8|14644.3|14584.3|14644.3|14584.3|14639.3|14579.3|0
1630066790000|2021-08-27 12:19:50|14639.3|14579.3|14639.3|14579.3|14639.3|14579.3|14639.3|14579.3|0
1630066870000|2021-08-27 12:21:10|14644.3|14584.3|14644.3|14584.3|14644.3|14584.3|14644.3|14584.3|0
1630066970000|2021-08-27 12:22:50|14643.8|14583.8|14643.8|14583.8|14643.8|14583.8|14643.8|14583.8|0
1630066980000|2021-08-27 12:23:00|14644.3|14584.3|14644.3|14584.3|14644.3|14584.3|14639.3|14579.3|0
1630066990000|2021-08-27 12:23:10|14644|14584|14644|14584|14644|14584|14644|14584|2
1630067100000|2021-08-27 12:25:00|14643.8|14583.8|14643.8|14583.8|14643.8|14583.8|14643.8|14583.8|0
1630067110000|2021-08-27 12:25:10|14641.5|14581.5|14641.5|14581.5|14641.5|14581.5|14641.5|14581.5|0
1630067120000|2021-08-27 12:25:20|14642.9|14582.9|14658.5|14598.5|14658.5|14598.5|14642.9|14582.9|0
1630067160000|2021-08-27 12:26:00|14653.8|14593.8|14656.3|14596.3|14656.3|14596.3|14653.8|14593.8|0
1630067190000|2021-08-27 12:26:30|14658.5|14598.5|14658.5|14598.5|14658.5|14598.5|14658.5|14598.5|0
1630067250000|2021-08-27 12:27:30|14655.7|14595.7|14655.7|14595.7|14655.7|14595.7|14655.7|14595.7|0
1630067260000|2021-08-27 12:27:40|14656.3|14596.3|14656.3|14596.3|14656.3|14596.3|14656.3|14596.3|1
1630067290000|2021-08-27 12:28:10|14658.4|14598.4|14676.6|14616.6|14676.6|14616.6|14658.4|14598.4|0
1630067300000|2021-08-27 12:28:20|14679.1|14619.1|14674.1|14614.1|14684.1|14624.1|14674.1|14614.1|0
1630067310000|2021-08-27 12:28:30|14676.6|14616.6|14688.8|14628.8|14688.8|14628.8|14676.6|14616.6|0
1630067370000|2021-08-27 12:29:30|14686.6|14626.6|14686.6|14626.6|14686.6|14626.6|14686.6|14626.6|0
1630067440000|2021-08-27 12:30:40|14686.3|14626.3|14684.1|14624.1|14686.3|14626.3|14684.1|14624.1|0
1630067510000|2021-08-27 12:31:50|14679.1|14619.1|14679.1|14619.1|14679.1|14619.1|14679.1|14619.1|0
1630067560000|2021-08-27 12:32:40|14678.5|14618.5|14678.5|14618.5|14678.5|14618.5|14678.5|14618.5|0
1630067680000|2021-08-27 12:34:40|14677.7|14617.7|14677.7|14617.7|14677.7|14617.7|14677.7|14617.7|1
1630067830000|2021-08-27 12:37:10|14677.8|14617.8|14677.8|14617.8|14677.8|14617.8|14677.8|14617.8|0
1630067880000|2021-08-27 12:38:00|||||||||2
1630067900000|2021-08-27 12:38:20|14685|14625|14690.3|14650.3|14690.3|14650.3|14668.3|14625|0
1630067960000|2021-08-27 12:39:20|14690|14650|14687.8|14647.8|14690|14650|14687.8|14647.8|0
1630067980000|2021-08-27 12:39:40|14696.2|14636.2|14682.8|14622.8|14696.2|14636.2|14682.8|14622.8|0
1630068040000|2021-08-27 12:40:40|14692.8|14632.8|14687.8|14647.8|14692.8|14647.8|14687.8|14632.8|0
1630068070000|2021-08-27 12:41:10|14682.3|14658.3|14692.8|14652.8|14692.8|14658.3|14682.3|14650.5|2
1630068090000|2021-08-27 12:41:30|14685.3|14625.3|14685.3|14625.3|14685.3|14625.3|14685.3|14625.3|0
1630068100000|2021-08-27 12:41:40|14685.5|14625.5|14685.3|14625.3|14690.3|14630.3|14685.3|14625.3|0
1630068260000|2021-08-27 12:44:20|14671|14647|14718|14658|14727.8|14680.5|14671|14647|1
1630068270000|2021-08-27 12:44:30|14720.3|14660.3|14730.5|14670.5|14732.8|14672.8|14720.3|14660.3|0
1630068280000|2021-08-27 12:44:40|14732.8|14672.8|14730.3|14670.3|14732.8|14672.8|14730.3|14670.3|2
1630068290000|2021-08-27 12:44:50|14737.8|14677.8|14737.8|14677.8|14737.8|14677.8|14737.8|14677.8|0
1630068300000|2021-08-27 12:45:00|14727.8|14667.8|14727.8|14667.8|14727.8|14667.8|14727.8|14667.8|0
1630068590000|2021-08-27 12:49:50|||||||||1
1630068660000|2021-08-27 12:51:00|14725.6|14665.6|14698.1|14638.1|14725.6|14665.6|14695.3|14635.3|2
1630068670000|2021-08-27 12:51:10|14700.3|14640.3|14700.3|14640.3|14700.3|14640.3|14700.3|14640.3|0
1630068710000|2021-08-27 12:51:50|14687.4|14647.4|14665|14625|14687.4|14647.4|14665|14625|0
1630068730000|2021-08-27 12:52:10|14662.5|14622.5|14662.5|14622.5|14662.5|14622.5|14662.5|14622.5|0
1630068740000|2021-08-27 12:52:20|14662.3|14622.3|14660|14620|14662.3|14622.3|14660|14620|0
1630068840000|2021-08-27 12:54:00|14660.1|14620.1|14660.1|14620.1|14660.1|14620.1|14660.1|14620.1|0
1630068920000|2021-08-27 12:55:20|14673.5|14613.5|14673.5|14613.5|14673.5|14613.5|14673.5|14613.5|6
1630068930000|2021-08-27 12:55:30|14700.3|14640.3|14700.3|14640.3|14700.3|14640.3|14700.3|14640.3|0
1630068940000|2021-08-27 12:55:40|14699|14639|14687.8|14627.8|14699|14639|14687.8|14627.8|0
1630068960000|2021-08-27 12:56:00|14680.3|14620.3|14680.3|14620.3|14680.3|14620.3|14680.3|14620.3|0
1630068980000|2021-08-27 12:56:20|14669.8|14629.8|14669.8|14629.8|14669.8|14629.8|14669.8|14629.8|0
1630068990000|2021-08-27 12:56:30|14667.6|14627.6|14667.6|14627.6|14667.6|14627.6|14667.6|14627.6|0
1630069080000|2021-08-27 12:58:00|||||||||5
1630069230000|2021-08-27 13:00:30|14665.3|14625.3|14665.3|14625.3|14665.3|14625.3|14665.3|14625.3|0
1630069330000|2021-08-27 13:02:10|14665.4|14625.4|14665.4|14625.4|14665.4|14625.4|14665.4|14625.4|0
1630069440000|2021-08-27 13:04:00|14665.6|14625.6|14665.6|14625.6|14665.6|14625.6|14665.6|14625.6|0
1630069450000|2021-08-27 13:04:10|14657.9|14633.9|14657.9|14633.9|14657.9|14633.9|14657.9|14633.9|0
1630069460000|2021-08-27 13:04:20|14648.9|14588.9|14651.4|14591.4|14651.4|14591.4|14648.9|14588.9|0
1630069490000|2021-08-27 13:04:50|14651.2|14591.2|14650.9|14590.9|14651.2|14591.2|14650.9|14590.9|0
1630069630000|2021-08-27 13:07:10|14635.6|14611.6|14635.6|14611.6|14635.6|14611.6|14635.6|14611.6|0
1630069650000|2021-08-27 13:07:30|14655.7|14631.7|14655.7|14631.7|14655.7|14631.7|14655.7|14631.7|0
1630069720000|2021-08-27 13:08:40|14651.2|14627.2|14651.2|14627.2|14651.2|14627.2|14651.2|14627.2|0
1630069730000|2021-08-27 13:08:50|14660.6|14600.6|14653.4|14593.4|14660.6|14600.6|14653.4|14593.4|3
1630069770000|2021-08-27 13:09:30|14651.8|14591.8|14636.2|14576.2|14651.8|14591.8|14636.2|14576.2|0
1630069800000|2021-08-27 13:10:00|14635.6|14575.6|14629|14569|14635.6|14575.6|14629|14569|0
1630069820000|2021-08-27 13:10:20|14619|14559|14619|14559|14619|14559|14619|14559|0
1630069850000|2021-08-27 13:10:50|14609|14549|14608.7|14548.7|14609|14549|14608.7|14548.7|0
1630069860000|2021-08-27 13:11:00|14606.5|14546.5|14606.5|14546.5|14606.5|14546.5|14606.5|14546.5|0
1630069940000|2021-08-27 13:12:20|14607.5|14547.5|14616.5|14556.5|14616.5|14556.5|14607.5|14547.5|0
1630069950000|2021-08-27 13:12:30|14619|14559|14619|14559|14619|14559|14619|14559|0
1630069960000|2021-08-27 13:12:40|14619.2|14559.2|14619.2|14559.2|14619.2|14559.2|14619.2|14559.2|0
1630069980000|2021-08-27 13:13:00|14621.5|14561.5|14621.5|14561.5|14621.5|14561.5|14621.5|14561.5|0
1630070020000|2021-08-27 13:13:40|14622|14562|14628.7|14568.7|14628.7|14568.7|14622|14562|0
1630070030000|2021-08-27 13:13:50|14636.9|14576.9|14665.9|14605.9|14665.9|14605.9|14636.9|14576.9|0
1630070070000|2021-08-27 13:14:30|14663.7|14603.7|14663.7|14603.7|14663.7|14603.7|14663.7|14603.7|0
1630070140000|2021-08-27 13:15:40|14663.4|14603.4|14661.2|14601.2|14663.4|14603.4|14661.2|14601.2|0
1630070250000|2021-08-27 13:17:30|14660.4|14636.4|14660.4|14636.4|14660.4|14636.4|14660.4|14636.4|0
1630070310000|2021-08-27 13:18:30|14662.7|14638.7|14662.7|14638.7|14662.7|14638.7|14662.7|14638.7|0
1630070350000|2021-08-27 13:19:10|14679.1|14619.1|14663.5|14603.5|14679.1|14619.1|14663.5|14603.5|0
1630070410000|2021-08-27 13:20:10|14661.2|14601.2|14661.2|14601.2|14661.2|14601.2|14661.2|14601.2|0
1630070470000|2021-08-27 13:21:10|14661|14601|14628.7|14568.7|14661|14603.7|14628.7|14568.7|0
1630070490000|2021-08-27 13:21:30|14626.5|14566.5|14626.5|14566.5|14626.5|14566.5|14626.5|14566.5|0
1630070520000|2021-08-27 13:22:00|14626.2|14566.2|14626.2|14566.2|14626.2|14566.2|14626.2|14566.2|0
1630070820000|2021-08-27 13:27:00|14626.3|14566.3|14626.3|14566.3|14626.3|14566.3|14626.3|14566.3|0
1630070860000|2021-08-27 13:27:40|14626|14566|14626|14566|14626|14566|14626|14566|0
1630071250000|2021-08-27 13:34:10|14626.3|14566.3|14626.3|14566.3|14626.3|14566.3|14626.3|14566.3|0
1630071270000|2021-08-27 13:34:30|14626|14566|14626|14566|14626|14566|14626|14566|0
1630071370000|2021-08-27 13:36:10|||||||||2
1630071380000|2021-08-27 13:36:20|14625.8|14565.8|14625.8|14565.8|14625.8|14565.8|14625.8|14565.8|0
1630071390000|2021-08-27 13:36:30|14618.7|14578.7|14670|14610|14670.2|14616.7|14618.7|14578.7|1
1630071400000|2021-08-27 13:36:40|14670.2|14610.2|14670.2|14610.2|14670.2|14610.2|14667.7|14607.7|0
1630071500000|2021-08-27 13:38:20|14672.7|14612.7|14668|14608|14672.7|14612.7|14668|14608|0
1630071510000|2021-08-27 13:38:30|14672.5|14612.5|14670.2|14610.2|14672.7|14612.7|14668|14608|0
1630071520000|2021-08-27 13:38:40|14668.3|14608.3|14670.2|14610.2|14672.7|14612.7|14668|14608|0
1630071530000|2021-08-27 13:38:50|14668.3|14608.3|14670.2|14610.2|14672.7|14612.7|14668|14608|0
1630071540000|2021-08-27 13:39:00|14668|14608|14672.5|14612.5|14672.7|14612.7|14668|14608|0
1630071550000|2021-08-27 13:39:10|14665.8|14605.8|14665.8|14605.8|14665.8|14605.8|14665.8|14605.8|0
1630071730000|2021-08-27 13:42:10|14665.5|14605.5|14660.8|14600.8|14665.5|14605.5|14660.8|14600.8|0
1630071740000|2021-08-27 13:42:20|14663.3|14603.3|14663.3|14603.3|14663.3|14603.3|14663.3|14603.3|0
1630071870000|2021-08-27 13:44:30|14665.8|14605.8|14665.8|14605.8|14665.8|14605.8|14665.8|14605.8|0
1630072000000|2021-08-27 13:46:40|14666.1|14606.1|14670.3|14610.3|14670.3|14632.1|14656.1|14606.1|0
1630072030000|2021-08-27 13:47:10|14653.9|14629.9|14667.3|14643.3|14667.3|14643.3|14653.9|14629.9|0
1630072050000|2021-08-27 13:47:30|14713.3|14653.3|14713.3|14653.3|14713.3|14653.3|14713.3|14653.3|3
1630072060000|2021-08-27 13:47:40|14713.6|14653.6|14713.6|14653.6|14713.6|14653.6|14713.6|14653.6|0
1630072090000|2021-08-27 13:48:10|14713.3|14653.3|14713.3|14653.3|14713.3|14653.3|14713.3|14653.3|0
1630072100000|2021-08-27 13:48:20|14708.3|14648.3|14708.3|14648.3|14708.3|14648.3|14708.3|14648.3|4
1630072110000|2021-08-27 13:48:30|14693.3|14633.3|14687.8|14627.8|14693.3|14633.3|14687.8|14627.8|4
1630072120000|2021-08-27 13:48:40|14685.3|14625.3|14655.5|14595.5|14685.3|14625.3|14655.5|14595.5|2
1630072130000|2021-08-27 13:48:50|14653.6|14593.6|14655.8|14595.8|14655.8|14595.8|14653.6|14593.6|0
1630072180000|2021-08-27 13:49:40|14653.6|14593.6|14653.3|14593.3|14653.6|14593.6|14653.3|14593.3|0
1630072190000|2021-08-27 13:49:50|14653|14593|14643.3|14583.3|14653|14593|14643.3|14583.3|0
1630072230000|2021-08-27 13:50:30|14643|14583|14643|14583|14643|14583|14643|14583|0
1630072280000|2021-08-27 13:51:20|14645.5|14585.5|14645.3|14585.3|14645.5|14585.5|14645.3|14585.3|0
1630072290000|2021-08-27 13:51:30|14643|14583|14648|14588|14648|14588|14643|14583|0
1630072300000|2021-08-27 13:51:40|14648.3|14588.3|14648|14588|14652.8|14592.8|14648|14588|0
1630072310000|2021-08-27 13:51:50|14648.1|14588.1|14653.1|14593.1|14653.1|14593.1|14648.1|14588.1|1
1630072320000|2021-08-27 13:52:00|14655.3|14595.3|14682.5|14622.5|14682.5|14622.5|14655.3|14595.3|2
1630072330000|2021-08-27 13:52:10|14684.8|14624.8|14687.5|14627.5|14690|14630|14684.8|14624.8|0
1630072340000|2021-08-27 13:52:20|14686.7|14626.7|14692.5|14632.5|14692.5|14632.5|14680|14620|0
1630072350000|2021-08-27 13:52:30|14693.3|14633.3|14706|14646|14742.5|14682.5|14688|14633.3|0
1630072360000|2021-08-27 13:52:40|14732.8|14692.8|14735|14695|14735|14695|14732.8|14692.8|0
1630072370000|2021-08-27 13:52:50|14732|14708|14732|14708|14732|14708|14732|14708|0
1630072380000|2021-08-27 13:53:00|14719.8|14659.8|14714.8|14654.8|14719.8|14659.8|14714.8|14654.8|1
1630072390000|2021-08-27 13:53:10|14717.3|14657.3|14717.3|14657.3|14717.3|14657.3|14717.3|14657.3|0
1630072400000|2021-08-27 13:53:20|14717|14657|14717.5|14677.5|14717.5|14677.5|14714.8|14654.8|1
1630072410000|2021-08-27 13:53:30|14737.3|14677.3|14711.9|14687.9|14739.8|14707.8|14711.9|14667.3|1
1630072420000|2021-08-27 13:53:40|14732|14708|14715|14655|14732|14708|14714.8|14654.8|4
1630072440000|2021-08-27 13:54:00|14700.7|14676.7|14700.7|14676.7|14700.7|14676.7|14700.7|14676.7|0
1630072450000|2021-08-27 13:54:10|14732|14708|14712.5|14652.5|14732|14708|14712.5|14652.5|0
1630072460000|2021-08-27 13:54:20|14712.3|14652.3|14710|14650|14712.3|14652.3|14710|14650|0
1630072470000|2021-08-27 13:54:30|14715|14655|14720|14660|14720|14660|14712.3|14652.3|0
1630072520000|2021-08-27 13:55:20|14720.3|14660.3|14720.3|14660.3|14720.3|14660.3|14720.3|14660.3|2
1630072590000|2021-08-27 13:56:30|14725|14665|14730|14670|14730|14670|14725|14665|0
1630072600000|2021-08-27 13:56:40|14735|14675|14742.5|14682.5|14742.5|14695|14735|14675|0
1630072610000|2021-08-27 13:56:50|14735|14675|14732.5|14672.5|14735|14675|14732.5|14672.5|0
1630072620000|2021-08-27 13:57:00|14732.3|14672.3|14732.5|14672.5|14732.5|14672.5|14732.3|14672.3|0
1630072630000|2021-08-27 13:57:10|14733.3|14673.3|14740|14680|14740|14680|14733.3|14673.3|0
1630072680000|2021-08-27 13:58:00|14752|14728|14752|14728|14752|14728|14752|14728|0
1630072780000|2021-08-27 13:59:40|14752.1|14728.1|14752.1|14728.1|14752.1|14728.1|14752.1|14728.1|0
1630072850000|2021-08-27 14:00:50|14751.3|14727.3|14737.3|14677.3|14751.3|14727.3|14735.1|14675.1|5
1630073060000|2021-08-27 14:04:20|14741.3|14681.3|14769.8|14709.8|14769.8|14709.8|14740.8|14680.8|0
1630073070000|2021-08-27 14:04:30|14769.5|14709.5|14769.5|14709.5|14769.5|14709.5|14769.5|14709.5|0
1630073110000|2021-08-27 14:05:10|14770.3|14710.3|14770.3|14710.3|14770.3|14710.3|14770.3|14710.3|0
1630073190000|2021-08-27 14:06:30|14770.6|14710.6|14771.1|14711.1|14771.7|14711.7|14770.6|14710.6|0
1630073310000|2021-08-27 14:08:30|14782.3|14722.3|14782.3|14722.3|14782.3|14722.3|14782.3|14722.3|0
1630073430000|2021-08-27 14:10:30|14784.8|14724.8|14785.1|14725.1|14787.6|14727.6|14784.8|14724.8|0
1630073440000|2021-08-27 14:10:40|14784.8|14724.8|14784.8|14724.8|14789.8|14729.8|14784.8|14724.8|0
1630073450000|2021-08-27 14:10:50|14785.1|14725.1|14787.6|14727.6|14792.3|14732.3|14784.8|14724.8|0
1630073460000|2021-08-27 14:11:00|14789.8|14729.8|14792.1|14732.1|14792.3|14732.3|14787.3|14727.3|0
1630073470000|2021-08-27 14:11:10|14789.8|14729.8|14789.8|14729.8|14789.8|14729.8|14789.8|14729.8|0
1630073480000|2021-08-27 14:11:20|14790.1|14730.1|14789.8|14729.8|14792.6|14732.6|14789.8|14729.8|0
1630073530000|2021-08-27 14:12:10|14790.1|14730.1|14790.1|14730.1|14790.1|14730.1|14790.1|14730.1|0
1630073550000|2021-08-27 14:12:30|14790.4|14730.4|14790.4|14730.4|14795.4|14735.4|14790.4|14730.4|15
1630073560000|2021-08-27 14:12:40|14790.1|14730.1|14792.6|14732.6|14797.1|14747.6|14782.9|14730.1|0
1630073570000|2021-08-27 14:12:50|14782.9|14742.9|14795.6|14735.6|14797.1|14745.4|14782.9|14732.6|1
1630073580000|2021-08-27 14:13:00|14795.9|14735.9|14795.6|14735.6|14800.1|14748.4|14788.4|14735.6|0
1630073590000|2021-08-27 14:13:10|14795.9|14735.9|14795.9|14735.9|14795.9|14735.9|14795.9|14735.9|0
1630073610000|2021-08-27 14:13:30|14796.4|14736.4|14796.4|14736.4|14796.4|14736.4|14796.4|14736.4|6
1630073640000|2021-08-27 14:14:00|||||||||4
1630073650000|2021-08-27 14:14:10|14796.2|14736.2|14796.2|14736.2|14796.2|14736.2|14796.2|14736.2|0
1630073740000|2021-08-27 14:15:40|14801.2|14741.2|14801.2|14741.2|14801.2|14741.2|14801.2|14741.2|0
1630073800000|2021-08-27 14:16:40|||||||||1
1630073810000|2021-08-27 14:16:50|||||||||2
1630073820000|2021-08-27 14:17:00|||||||||2
1630073830000|2021-08-27 14:17:10|14802|14742|14802|14742|14802|14742|14802|14742|0
1630073960000|2021-08-27 14:19:20|14802.8|14742.8|14809.5|14749.5|14809.5|14749.5|14802.8|14742.8|0
1630073970000|2021-08-27 14:19:30|14817|14757|14819.8|14759.8|14819.8|14759.8|14817|14757|0
1630073980000|2021-08-27 14:19:40|14820|14760|14842.5|14782.5|14842.8|14782.8|14820|14760|0
1630073990000|2021-08-27 14:19:50|14840|14780|14842.8|14802.8|14848|14802.8|14837.5|14780|0
1630074000000|2021-08-27 14:20:00|14843|14803|14858|14798|14858|14805.5|14843|14798|2
1630074010000|2021-08-27 14:20:10|14848.3|14808.3|14848.3|14808.3|14848.3|14808.3|14848.3|14808.3|0
1630074020000|2021-08-27 14:20:20|14848.6|14808.6|14848.6|14808.6|14848.6|14808.6|14848.6|14808.6|0
1630074070000|2021-08-27 14:21:10|14840.8|14816.8|14876.6|14816.6|14876.6|14816.8|14840.8|14798.8|1
1630074080000|2021-08-27 14:21:20|14876.9|14816.9|14876.9|14816.9|14876.9|14816.9|14876.9|14816.9|0
1630074110000|2021-08-27 14:21:50|||||||||1
1630074120000|2021-08-27 14:22:00|14874|14814|14863.6|14803.6|14874|14814|14849.6|14789.6|1
1630074130000|2021-08-27 14:22:10|14856.1|14796.1|14855.8|14795.8|14856.1|14796.1|14855.8|14795.8|0
1630074140000|2021-08-27 14:22:20|14858.3|14798.3|14858.3|14798.3|14858.6|14798.6|14858.3|14798.3|0
1630074290000|2021-08-27 14:24:50|14858.9|14798.9|14858.9|14798.9|14858.9|14798.9|14858.9|14798.9|0
1630074300000|2021-08-27 14:25:00|14861.1|14801.1|14861.1|14801.1|14861.1|14801.1|14861.1|14801.1|0
1630074310000|2021-08-27 14:25:10|14863.6|14803.6|14863.6|14803.6|14863.6|14803.6|14863.6|14803.6|0
1630074360000|2021-08-27 14:26:00|14861.1|14821.1|14878.6|14818.6|14878.6|14821.1|14861.1|14818.6|0
1630074400000|2021-08-27 14:26:40|14861.1|14821.1|14861.1|14821.1|14861.1|14821.1|14861.1|14821.1|0
1630074420000|2021-08-27 14:27:00|14861.4|14821.4|14861.4|14821.4|14861.4|14821.4|14861.4|14821.4|0
1630074430000|2021-08-27 14:27:10|14866.4|14806.4|14866.4|14806.4|14866.4|14806.4|14866.4|14806.4|0
1630074440000|2021-08-27 14:27:20|14858.9|14798.9|14858.9|14798.9|14858.9|14798.9|14858.9|14798.9|0
1630074460000|2021-08-27 14:27:40|14858.6|14798.6|14856.4|14796.4|14858.6|14798.6|14856.4|14796.4|0
1630074500000|2021-08-27 14:28:20|14856.9|14796.9|14861.4|14801.4|14861.4|14801.4|14856.9|14796.9|0
1630074520000|2021-08-27 14:28:40|14862.4|14802.4|14871.4|14811.4|14871.4|14811.4|14862.4|14802.4|0
1630074560000|2021-08-27 14:29:20|14860.8|14820.8|14860.8|14820.8|14860.8|14820.8|14860.8|14820.8|0
1630074570000|2021-08-27 14:29:30|14856.4|14816.4|14856.4|14816.4|14856.4|14816.4|14856.4|14816.4|0
1630074600000|2021-08-27 14:30:00|14848.9|14788.9|14856.4|14796.4|14866.4|14806.4|14848.9|14788.9|0
1630074610000|2021-08-27 14:30:10|14858.9|14798.9|14854.1|14794.1|14861.4|14801.4|14853.9|14793.9|0
1630074620000|2021-08-27 14:30:20|14853.9|14793.9|14863.9|14803.9|14866.4|14806.4|14853.9|14793.9|0
1630074630000|2021-08-27 14:30:30|14863.1|14803.1|14858.9|14798.9|14863.1|14803.1|14856.4|14796.4|0
1630074640000|2021-08-27 14:30:40|14856.4|14796.4|14856.4|14796.4|14856.4|14796.4|14856.4|14796.4|0
1630074660000|2021-08-27 14:31:00|14846.6|14806.6|14846.6|14806.6|14846.6|14806.6|14846.6|14806.6|0
1630074670000|2021-08-27 14:31:10|14848.9|14808.9|14848.9|14808.9|14848.9|14808.9|14848.9|14808.9|0
1630074730000|2021-08-27 14:32:10|14840.4|14816.4|14839.2|14779.2|14841.4|14816.4|14833.9|14773.9|0
1630074740000|2021-08-27 14:32:20|14838.9|14778.9|14831.4|14771.4|14841.4|14781.4|14828.9|14768.9|0
1630074750000|2021-08-27 14:32:30|14831.7|14771.7|14841.4|14781.4|14845.6|14785.6|14828.9|14768.9|0
1630074760000|2021-08-27 14:32:40|14843.9|14783.9|14848.9|14788.9|14848.9|14788.9|14839.2|14779.2|0
1630074780000|2021-08-27 14:33:00|||||||||1
1630074820000|2021-08-27 14:33:40|14841.4|14781.4|14841.4|14781.4|14841.4|14781.4|14841.4|14781.4|0
1630074840000|2021-08-27 14:34:00|14841.1|14781.1|14838.9|14778.9|14841.1|14781.1|14838.9|14778.9|0
1630074870000|2021-08-27 14:34:30|14836.4|14776.4|14826.7|14786.7|14836.4|14786.7|14826.7|14776.4|0
1630074910000|2021-08-27 14:35:10|14821.7|14761.7|14814.2|14754.2|14821.7|14761.7|14814.2|14754.2|0
1630074960000|2021-08-27 14:36:00|14812.6|14752.6|14812.8|14752.8|14812.8|14752.8|14812.6|14752.6|1
1630074970000|2021-08-27 14:36:10|14810.3|14750.3|14815.6|14755.6|14820.3|14760.3|14810.3|14750.3|0
1630074980000|2021-08-27 14:36:20|14818.1|14758.1|14821.4|14761.4|14821.4|14761.4|14818.1|14758.1|0
1630074990000|2021-08-27 14:36:30|14811.9|14771.9|14803.4|14779.4|14811.9|14779.4|14803.4|14771.9|0
1630075000000|2021-08-27 14:36:40|14798.9|14774.9|14815.3|14755.3|14815.3|14774.9|14798.9|14755.1|1
1630075020000|2021-08-27 14:37:00|14827.8|14767.8|14827.8|14767.8|14827.8|14767.8|14827.8|14767.8|0
1630075030000|2021-08-27 14:37:10|14830.1|14770.1|14827.8|14767.8|14830.1|14770.1|14827.8|14767.8|0
1630075040000|2021-08-27 14:37:20|14827.6|14767.6|14825.3|14765.3|14827.6|14767.6|14825.3|14765.3|0
1630075050000|2021-08-27 14:37:30|14825.4|14765.4|14825.4|14765.4|14825.4|14765.4|14825.4|14765.4|0
1630075090000|2021-08-27 14:38:10|14826.4|14766.4|14826.9|14766.9|14826.9|14766.9|14826.4|14766.4|0
1630075110000|2021-08-27 14:38:30|14825.4|14765.4|14825.4|14765.4|14825.4|14765.4|14825.4|14765.4|1
1630075140000|2021-08-27 14:39:00|14825.6|14765.6|14825.6|14765.6|14825.6|14765.6|14825.6|14765.6|0
1630075160000|2021-08-27 14:39:20|14826.4|14766.4|14826.7|14766.7|14826.7|14766.7|14826.4|14766.4|0
1630075170000|2021-08-27 14:39:30|14826.9|14766.9|14826.9|14766.9|14826.9|14766.9|14826.9|14766.9|0
1630075200000|2021-08-27 14:40:00|14825.6|14765.6|14825.6|14765.6|14825.6|14765.6|14825.6|14765.6|1
1630075240000|2021-08-27 14:40:40|14830.6|14770.6|14835.9|14775.9|14835.9|14775.9|14830.6|14770.6|0
1630075250000|2021-08-27 14:40:50|14833.4|14773.4|14831.2|14771.2|14833.4|14773.4|14831.2|14771.2|0
1630075260000|2021-08-27 14:41:00|14828.1|14768.1|14828.1|14768.1|14828.1|14768.1|14828.1|14768.1|0
1630075300000|2021-08-27 14:41:40|14828.4|14768.4|14832.9|14772.9|14832.9|14772.9|14828.4|14768.4|0
1630075310000|2021-08-27 14:41:50|14830.9|14770.9|14833.9|14773.9|14833.9|14773.9|14830.6|14770.6|0
1630075320000|2021-08-27 14:42:00|14836.2|14776.2|14835.9|14775.9|14836.2|14776.2|14835.9|14775.9|0
1630075330000|2021-08-27 14:42:10|14832.9|14772.9|14833.1|14773.1|14833.1|14773.1|14832.9|14772.9|3
1630075410000|2021-08-27 14:43:30|14816.5|14792.5|14833.1|14773.1|14833.1|14792.5|14816.5|14773.1|1
1630075420000|2021-08-27 14:43:40|14835.6|14775.6|14838.1|14778.1|14838.1|14778.1|14835.6|14775.6|0
1630075430000|2021-08-27 14:43:50|14837.9|14777.9|14835.6|14775.6|14837.9|14777.9|14835.6|14775.6|0
1630075440000|2021-08-27 14:44:00|14835.4|14775.4|14833.1|14773.1|14835.6|14775.6|14833.1|14773.1|0
1630075450000|2021-08-27 14:44:10|14830.6|14770.6|14830.6|14770.6|14830.6|14770.6|14830.6|14770.6|0
1630075460000|2021-08-27 14:44:20|14830.4|14770.4|14824.2|14764.2|14830.4|14770.4|14823.1|14763.1|0
1630075470000|2021-08-27 14:44:30|14833.1|14773.1|14833.1|14773.1|14833.1|14773.1|14833.1|14773.1|0
1630075480000|2021-08-27 14:44:40|14830.6|14770.6|14828.1|14768.1|14830.6|14770.6|14828.1|14768.1|0
1630075500000|2021-08-27 14:45:00|14830.6|14770.6|14830.9|14770.9|14830.9|14770.9|14830.6|14770.6|0
1630075510000|2021-08-27 14:45:10|14833.1|14773.1|14833.1|14773.1|14833.1|14773.1|14833.1|14773.1|0
1630075520000|2021-08-27 14:45:20|14830.6|14770.6|14830.6|14770.6|14830.6|14770.6|14830.6|14770.6|0
1630075590000|2021-08-27 14:46:30|14830.4|14770.4|14828.1|14768.1|14830.4|14770.4|14828.1|14768.1|0
1630075600000|2021-08-27 14:46:40|14827.6|14767.6|14823.1|14763.1|14827.6|14767.6|14823.1|14763.1|0
1630075620000|2021-08-27 14:47:00|14823.2|14763.2|14823.2|14763.2|14823.2|14763.2|14823.2|14763.2|0
1630075670000|2021-08-27 14:47:50|14813.9|14773.9|14806.5|14782.5|14813.9|14782.5|14806.5|14773.9|0
1630075680000|2021-08-27 14:48:00|14807|14747|14808.4|14748.4|14808.4|14759.5|14799.5|14747|2
1630075700000|2021-08-27 14:48:20|14807.9|14747.9|14810.4|14750.4|14810.4|14750.4|14807.9|14747.9|0
1630075710000|2021-08-27 14:48:30|14812.9|14752.9|14812.9|14752.9|14812.9|14752.9|14812.9|14752.9|0
1630075720000|2021-08-27 14:48:40|14802.4|14762.4|14802.4|14762.4|14802.4|14762.4|14802.4|14762.4|0
1630075770000|2021-08-27 14:49:30|14813.2|14753.2|14802.4|14762.4|14813.2|14762.4|14802.4|14753.2|1
1630075790000|2021-08-27 14:49:50|14794.9|14770.9|14815.7|14755.7|14815.7|14770.9|14794.9|14753.2|1
1630075800000|2021-08-27 14:50:00|14808.4|14768.4|14808.4|14768.4|14808.4|14768.4|14808.4|14768.4|0
1630075830000|2021-08-27 14:50:30|14816.3|14756.3|14800.7|14740.7|14816.3|14756.3|14800.7|14740.7|0
1630075920000|2021-08-27 14:52:00|14777.9|14737.9|14777.9|14737.9|14777.9|14737.9|14777.9|14737.9|0
1630075930000|2021-08-27 14:52:10|14780.7|14720.7|14780.7|14720.7|14780.7|14720.7|14780.7|14720.7|1
1630075960000|2021-08-27 14:52:40|14780.4|14720.4|14780.4|14720.4|14780.7|14720.7|14780.4|14720.4|1
1630075980000|2021-08-27 14:53:00|14770.9|14730.9|14770.9|14730.9|14770.9|14730.9|14770.9|14730.9|0
1630075990000|2021-08-27 14:53:10|14763.5|14739.5|14763.5|14739.5|14763.5|14739.5|14763.5|14739.5|0
1630076000000|2021-08-27 14:53:20|||||||||3
1630076010000|2021-08-27 14:53:30|14763.7|14739.7|14763.7|14739.7|14763.7|14739.7|14763.7|14739.7|3
1630076080000|2021-08-27 14:54:40|14772.5|14732.5|14776.7|14736.7|14776.7|14747.5|14771.5|14732.5|0
1630076100000|2021-08-27 14:55:00|14776.5|14736.5|14776.5|14736.5|14776.5|14736.5|14776.5|14736.5|0
1630076190000|2021-08-27 14:56:30|14785.2|14725.2|14772.9|14712.9|14785.2|14725.2|14772.9|14712.9|7
1630076320000|2021-08-27 14:58:40|14775.4|14715.4|14775.2|14715.2|14775.4|14715.4|14772.9|14712.9|0
1630076340000|2021-08-27 14:59:00|14772.9|14712.9|14773.2|14713.2|14773.2|14713.2|14772.9|14712.9|1
1630076370000|2021-08-27 14:59:30|14772.4|14712.4|14770.7|14710.7|14772.4|14712.4|14768.2|14708.2|0
1630076380000|2021-08-27 14:59:40|14758.2|14698.2|14768.2|14708.2|14771|14711|14758.2|14698.2|0
1630076390000|2021-08-27 14:59:50|14768.5|14708.5|14810.7|14750.7|14810.7|14750.7|14767.9|14707.9|5
1630076400000|2021-08-27 15:00:00|14810.4|14750.4|14810.7|14750.7|14810.7|14750.7|14810.4|14750.4|0
1630076450000|2021-08-27 15:00:50|14783.2|14723.2|14783.2|14723.2|14783.2|14723.2|14783.2|14723.2|0
1630076480000|2021-08-27 15:01:20|14785.7|14725.7|14783.2|14723.2|14788.2|14728.2|14783.2|14723.2|0
1630076500000|2021-08-27 15:01:40|14785.7|14725.7|14783.2|14723.2|14785.7|14725.7|14783.2|14723.2|0
1630076530000|2021-08-27 15:02:10|14785.7|14725.7|14783.2|14723.2|14785.7|14725.7|14783.2|14723.2|0
1630076580000|2021-08-27 15:03:00|14783.7|14723.7|14783.7|14723.7|14783.7|14723.7|14783.7|14723.7|0
1630076590000|2021-08-27 15:03:10|14784|14724|14784|14724|14784|14724|14784|14724|0
1630076600000|2021-08-27 15:03:20|14786.5|14726.5|14786.5|14726.5|14786.5|14726.5|14786.5|14726.5|0
1630076610000|2021-08-27 15:03:30|14789|14729|14791.5|14731.5|14791.5|14731.5|14789|14729|0
1630076810000|2021-08-27 15:06:50|14792|14732|14796.8|14736.8|14799|14739|14792|14732|0
1630076820000|2021-08-27 15:07:00|14799|14739|14801.5|14741.5|14801.5|14741.5|14799|14739|0
1630076830000|2021-08-27 15:07:10|14804|14744|14801.5|14741.5|14804|14744|14801.5|14741.5|0
1630076970000|2021-08-27 15:09:30|14801.3|14741.3|14801.3|14741.3|14801.3|14741.3|14801.3|14741.3|0
1630077040000|2021-08-27 15:10:40|14796.3|14756.3|14780.2|14756.2|14796.3|14762.9|14777.7|14753.7|0
1630077050000|2021-08-27 15:10:50|14798.8|14758.8|14793.3|14769.3|14798.8|14769.3|14793.3|14758.8|2
1630077090000|2021-08-27 15:11:30|14795.8|14771.8|14795.8|14771.8|14795.8|14771.8|14795.8|14771.8|0
1630077190000|2021-08-27 15:13:10|14810.1|14750.1|14788.5|14728.5|14810.1|14750.1|14781|14721|0
1630077230000|2021-08-27 15:13:50|14772.1|14748.1|14793.8|14753.8|14793.8|14753.8|14772.1|14748.1|0
1630077270000|2021-08-27 15:14:30|14788.3|14764.3|14788.3|14764.3|14788.3|14764.3|14788.3|14764.3|0
1630077280000|2021-08-27 15:14:40|14788.5|14764.5|14788.3|14764.3|14790.8|14766.8|14788.3|14764.3|0
1630077350000|2021-08-27 15:15:50|14788.5|14764.5|14790.8|14766.8|14790.8|14766.8|14788.5|14764.5|0
1630077400000|2021-08-27 15:16:40|14793.3|14769.3|14793.3|14769.3|14793.3|14769.3|14793.3|14769.3|0
1630077420000|2021-08-27 15:17:00|14798.8|14758.8|14798.3|14758.3|14798.8|14758.8|14798.3|14758.3|0
1630077430000|2021-08-27 15:17:10|14796|14756|14783.5|14723.5|14796|14756|14783.5|14723.5|0
1630077440000|2021-08-27 15:17:20|14783.3|14723.3|14778.8|14718.8|14783.3|14723.3|14778.8|14718.8|0
1630077530000|2021-08-27 15:18:50|14780.1|14720.1|14791.3|14731.3|14791.3|14731.3|14780.1|14720.1|0
1630077540000|2021-08-27 15:19:00|14793.8|14733.8|14791.3|14751.3|14793.8|14751.3|14791.3|14733.8|1
1630077570000|2021-08-27 15:19:30|14775.3||14775.3||14775.3||14775.3||0
1630077580000|2021-08-27 15:19:40|14783.8|14743.8|14780.8|14720.8|14788.3|14748.3|14780.8|14720.8|1
1630077600000|2021-08-27 15:20:00|14776.3|14716.3|14776.3|14716.3|14776.3|14716.3|14776.3|14716.3|0
1630077620000|2021-08-27 15:20:20|14776.6|14716.6|14778.8|14718.8|14778.8|14718.8|14776.6|14716.6|0
1630077630000|2021-08-27 15:20:30|14781|14721|14781|14721|14781|14721|14781|14721|0
1630077640000|2021-08-27 15:20:40|14778.8|14718.8|14778.8|14718.8|14778.8|14718.8|14778.8|14718.8|0
1630077680000|2021-08-27 15:21:20|14779.1|14719.1|14788.5|14748.5|14793.8|14748.5|14779.1|14719.1|0
1630077690000|2021-08-27 15:21:30|14798.8|14738.8|14798.8|14738.8|14798.8|14738.8|14798.8|14738.8|0
1630078160000|2021-08-27 15:29:20|14788.6|14748.6|14788.3|14748.3|14788.6|14748.6|14788.3|14748.3|0
1630078170000|2021-08-27 15:29:30|14788.6|14748.6|14788.6|14748.6|14788.6|14748.6|14788.6|14748.6|0
1630078260000|2021-08-27 15:31:00|14795.9|14735.9|14773.1|14749.1|14795.9|14749.1|14757.4|14733.4|0
1630078460000|2021-08-27 15:34:20|||||||||1
1630078470000|2021-08-27 15:34:30|||||||||1
1630078740000|2021-08-27 15:39:00|14757.4|14733.4|14768.3|14708.3|14770.8|14733.4|14757.4|14708.3|2
1630078770000|2021-08-27 15:39:30|14773.3|14713.3|14770.8|14710.8|14773.3|14713.3|14770.8|14710.8|0
1630078780000|2021-08-27 15:39:40|14770.6|14710.6|14773.3|14713.3|14773.3|14713.3|14768.3|14708.3|0
1630078810000|2021-08-27 15:40:10|14773.4|14713.4|14773.4|14713.4|14773.4|14713.4|14773.4|14713.4|0
1630079040000|2021-08-27 15:44:00|14773.9|14713.9|14778.6|14718.6|14778.6|14718.6|14773.9|14713.9|0
1630079050000|2021-08-27 15:44:10|14780.9|14720.9|14780.9|14720.9|14780.9|14720.9|14780.9|14720.9|0
1630079250000|2021-08-27 15:47:30|14775.9|14735.9|14775.9|14735.9|14775.9|14735.9|14775.9|14735.9|0
1630079260000|2021-08-27 15:47:40|14776.1|14736.1|14778.4|14738.4|14778.4|14738.4|14776.1|14736.1|0
1630079270000|2021-08-27 15:47:50|14770.6|14746.6|14772.9|14748.9|14778.4|14748.9|14770.6|14738.4|0
1630079440000|2021-08-27 15:50:40|14773.2|14749.2|14773.2|14749.2|14775.4|14751.4|14772.6|14748.6|1
1630079450000|2021-08-27 15:50:50|14772.9|14748.9|14775.9|14715.9|14775.9|14751.9|14772.9|14713.4|2
1630079480000|2021-08-27 15:51:20|14776.2|14716.2|14776.2|14716.2|14776.2|14716.2|14776.2|14716.2|1
1630079610000|2021-08-27 15:53:30|14773.9|14713.9|14771.4|14711.4|14776.2|14716.2|14771.4|14711.4|0
1630079620000|2021-08-27 15:53:40|14771.7|14711.7|14778.4|14718.4|14778.4|14718.4|14771.4|14711.4|0
1630079640000|2021-08-27 15:54:00|14773.9|14713.9|14773.9|14713.9|14773.9|14713.9|14773.9|14713.9|0
1630079650000|2021-08-27 15:54:10|14776.2|14716.2|14778.7|14718.7|14778.7|14718.7|14776.2|14716.2|0
1630079660000|2021-08-27 15:54:20|14781.2|14721.2|14781.2|14721.2|14781.2|14721.2|14780.9|14720.9|0
1630080120000|2021-08-27 16:02:00|14783.4|14723.4|14783.4|14723.4|14783.4|14723.4|14783.4|14723.4|0
1630080150000|2021-08-27 16:02:30|14773.7|14733.7|14783.4|14723.4|14783.4|14733.7|14773.7|14723.4|0
1630080160000|2021-08-27 16:02:40|14773.7|14733.7|14773.7|14733.7|14773.7|14733.7|14773.7|14733.7|0
1630080180000|2021-08-27 16:03:00|14775.9|14735.9|14775.9|14735.9|14775.9|14735.9|14775.9|14735.9|1
1630080190000|2021-08-27 16:03:10|14776.2|14736.2|14776.2|14736.2|14778.4|14738.4|14775.9|14735.9|0
1630080220000|2021-08-27 16:03:40|14770.7|14746.7|14773.2|14749.2|14773.2|14749.2|14770.7|14746.7|0
1630080260000|2021-08-27 16:04:20|14772.9|14748.9|14773.2|14749.2|14773.2|14749.2|14772.9|14748.9|3
1630080330000|2021-08-27 16:05:30|14772.9|14748.9|14772.9|14748.9|14772.9|14748.9|14772.9|14748.9|0
1630080340000|2021-08-27 16:05:40|14768.5|14744.5|14771|14747|14771|14747|14768.5|14744.5|1
1630081020000|2021-08-27 16:17:00|14783|14759|14783|14759|14783|14759|14783|14759|0
1630081090000|2021-08-27 16:18:10|14783.3|14759.3|14783.3|14759.3|14783.3|14759.3|14783.3|14759.3|0
1630081160000|2021-08-27 16:19:20|||||||||7
1630081630000|2021-08-27 16:27:10|14785.8|14761.8|14785.8|14761.8|14785.8|14761.8|14785.8|14761.8|0
1630081640000|2021-08-27 16:27:20|14794.1|14754.1|14794.1|14754.1|14794.1|14754.1|14794.1|14754.1|0
1630081650000|2021-08-27 16:27:30|14796.3|14756.3|14796.3|14756.3|14796.3|14756.3|14796.3|14756.3|0
1630081660000|2021-08-27 16:27:40|14788|14764|14785.8|14761.8|14788|14764|14785.8|14761.8|0
1630081670000|2021-08-27 16:27:50|14794.1|14754.1|14821.6|14761.6|14823.8|14763.8|14794.1|14754.1|0
1630081680000|2021-08-27 16:28:00|14814.1|14754.1|14814.1|14754.1|14814.1|14754.1|14814.1|14754.1|0
1630081710000|2021-08-27 16:28:30|14803.5|14763.5|14799.1|14759.1|14803.5|14763.5|14799.1|14759.1|0
1630081790000|2021-08-27 16:29:50|14788.6|14764.6|14788.6|14764.6|14788.6|14764.6|14788.6|14764.6|0
1630081800000|2021-08-27 16:30:00|14796.8|14756.8|14799.1|14759.1|14799.1|14759.1|14796.8|14756.8|0
1630081860000|2021-08-27 16:31:00|14788.6|14764.6|14799.1|14759.1|14799.1|14764.6|14788.6|14759.1|0
1630081920000|2021-08-27 16:32:00|14788.6|14764.6|14799.1|14759.1|14799.1|14764.6|14788.6|14759.1|0
1630081990000|2021-08-27 16:33:10|14803.6|14763.6|14803.6|14763.6|14803.6|14763.6|14803.6|14763.6|0
1630082380000|2021-08-27 16:39:40|14794.6|14754.6|14793.6|14753.6|14794.6|14754.6|14793.6|14753.6|1
1630082400000|2021-08-27 16:40:00|14783.1|14759.1|14783.1|14759.1|14783.1|14759.1|14783.1|14759.1|0
1630082410000|2021-08-27 16:40:10|14782.8|14758.8|14780.6|14756.6|14782.8|14758.8|14780.6|14756.6|0
1630082430000|2021-08-27 16:40:30|14780.8|14756.8|14780.8|14756.8|14780.8|14756.8|14780.8|14756.8|1
1630082440000|2021-08-27 16:40:40|14783.1|14759.1|14783.1|14759.1|14783.1|14759.1|14783.1|14759.1|0
1630082450000|2021-08-27 16:40:50|14768.6|14708.6|14768.6|14708.6|14768.6|14708.6|14768.6|14708.6|0
1630082550000|2021-08-27 16:42:30|14773.6|14713.6|14768.8|14708.8|14773.6|14713.6|14768.8|14708.8|0
1630082560000|2021-08-27 16:42:40|14771.1|14711.1|14771.1|14711.1|14771.1|14711.1|14771.1|14711.1|0
1630082570000|2021-08-27 16:42:50|14771.3|14711.3|14773.6|14713.6|14773.6|14713.6|14771.3|14711.3|0
1630082580000|2021-08-27 16:43:00|14772.3|14712.3|14772.3|14712.3|14772.3|14712.3|14772.3|14712.3|0
1630082590000|2021-08-27 16:43:10|14773.6|14713.6|14773.6|14713.6|14773.6|14713.6|14771.1|14711.1|0
1630082620000|2021-08-27 16:43:40|14773.1|14713.1|14773.1|14713.1|14773.1|14713.1|14773.1|14713.1|1
1630082900000|2021-08-27 16:48:20|14772.8|14712.8|14772.8|14712.8|14772.8|14712.8|14772.8|14712.8|0
1630083140000|2021-08-27 16:52:20|14762.8|14702.8|14762.8|14702.8|14762.8|14702.8|14762.8|14702.8|0
1630083300000|2021-08-27 16:55:00|14762.9|14702.9|14762.9|14702.9|14762.9|14702.9|14762.9|14702.9|0
1630083440000|2021-08-27 16:57:20|14763.1|14703.1|14765.4|14705.4|14765.4|14705.4|14763.1|14703.1|0
1630083490000|2021-08-27 16:58:10|14765.1|14705.1|14765.1|14705.1|14765.1|14705.1|14765.1|14705.1|5
1630083510000|2021-08-27 16:58:30|14764.6|14704.6|14760.1|14700.1|14764.6|14704.6|14760.1|14700.1|0
1630083550000|2021-08-27 16:59:10|14757.2|14697.2|14732.6|14672.6|14757.2|14697.2|14732.6|14672.6|0
1630083600000|2021-08-27 17:00:00|14735.4|14675.4|14737.6|14677.6|14737.6|14677.6|14734.8|14674.8|0
1630083610000|2021-08-27 17:00:10|14735.1|14675.1|14735.1|14675.1|14737.6|14677.6|14734.8|14674.8|0
1630083620000|2021-08-27 17:00:20|14735.4|14675.4|14735.1|14675.1|14737.6|14677.6|14735.1|14675.1|0
1630083630000|2021-08-27 17:00:30|14735.4|14675.4|14737.4|14677.4|14737.6|14677.6|14735.1|14675.1|0
1630083640000|2021-08-27 17:00:40|14737.6|14677.6|14737.4|14677.4|14737.6|14677.6|14735.1|14675.1|0
1630083650000|2021-08-27 17:00:50|14735.4|14675.4|14735.1|14675.1|14737.6|14677.6|14735.1|14675.1|0
1630083690000|2021-08-27 17:01:30|14735.4|14675.4|14735.1|14675.1|14735.4|14675.4|14735.1|14675.1|0
1630083700000|2021-08-27 17:01:40|14735.4|14675.4|14734.6|14674.6|14736.8|14676.8|14732.4|14672.4|0
1630083720000|2021-08-27 17:02:00|14732.4|14672.4|14732.4|14672.4|14732.4|14672.4|14732.4|14672.4|0
1630083730000|2021-08-27 17:02:10|14727.6|14667.6|14727.6|14667.6|14727.6|14667.6|14727.6|14667.6|0
1630083740000|2021-08-27 17:02:20|14715.1|14675.1|14715.1|14675.1|14715.1|14675.1|14715.1|14675.1|0
1630083750000|2021-08-27 17:02:30|14725.9|14665.9|14734.9|14674.9|14735.1|14675.1|14725.9|14665.9|0
1630083760000|2021-08-27 17:02:40|14735.1|14675.1|14735.1|14675.1|14735.1|14675.1|14735.1|14675.1|0
1630083890000|2021-08-27 17:04:50|14734.9|14674.9|14732.6|14672.6|14734.9|14674.9|14732.6|14672.6|0
1630083920000|2021-08-27 17:05:20|14729.5|14669.5|14704.5|14644.5|14729.5|14669.5|14702.6|14642.6|0
1630083930000|2021-08-27 17:05:30|14722.6|14662.6|14719.9|14659.9|14722.6|14662.6|14719.9|14659.9|0
1630083940000|2021-08-27 17:05:40|14717.6|14657.6|14717.6|14657.6|14717.6|14657.6|14717.6|14657.6|0
1630084070000|2021-08-27 17:07:50|14730.1|14670.1|14720.1|14660.1|14730.1|14680.9|14720.1|14660.1|0
1630084160000|2021-08-27 17:09:20|14719.6|14659.6|14717.6|14657.6|14719.6|14659.6|14715.1|14655.1|0
1630084240000|2021-08-27 17:10:40|14717.7|14657.7|14717.7|14657.7|14717.7|14657.7|14717.7|14657.7|0
1630084280000|2021-08-27 17:11:20|14715.2|14655.2|14715.2|14655.2|14715.2|14655.2|14715.2|14655.2|0
1630084290000|2021-08-27 17:11:30|14717.7|14657.7|14717.7|14657.7|14717.7|14657.7|14717.7|14657.7|0
1630084340000|2021-08-27 17:12:20|14717.4|14657.4|14715.2|14655.2|14717.4|14657.4|14715.2|14655.2|0
1630084380000|2021-08-27 17:13:00|14714.9|14654.9|14714.9|14654.9|14714.9|14654.9|14714.9|14654.9|0
1630084410000|2021-08-27 17:13:30|||||||||7
1630084440000|2021-08-27 17:14:00|||||||||6
1630084460000|2021-08-27 17:14:20|14715.2|14655.2|14715.2|14655.2|14715.2|14655.2|14715.2|14655.2|0
1630084470000|2021-08-27 17:14:30|14717.4|14657.4|14714.9|14654.9|14717.4|14657.4|14714.9|14654.9|0
1630084590000|2021-08-27 17:16:30|14713.9|14653.9|14704.9|14644.9|14713.9|14653.9|14704.9|14644.9|0
1630084720000|2021-08-27 17:18:40|14706|14646|14706|14646|14706|14646|14706|14646|3
1630084750000|2021-08-27 17:19:10|14705.2|14645.2|14705.2|14645.2|14705.2|14645.2|14705.2|14645.2|0
1630084960000|2021-08-27 17:22:40|14707|14647|14725.2|14665.2|14730.2|14670.2|14707|14647|0
1630084970000|2021-08-27 17:22:50|14730.2|14670.2|14730.2|14670.2|14730.2|14670.2|14730.2|14670.2|0
1630085030000|2021-08-27 17:23:50|14730.7|14670.7|14735.2|14675.2|14735.2|14675.2|14730.7|14670.7|0
1630085200000|2021-08-27 17:26:40|14724.4|14684.4|14724.4|14684.4|14724.4|14684.4|14724.4|14684.4|0
1630085220000|2021-08-27 17:27:00|14717.7|14677.7|14717.7|14677.7|14717.7|14677.7|14717.7|14677.7|0
1630085260000|2021-08-27 17:27:40|14717.5|14677.5|14715.2|14675.2|14717.5|14677.5|14715.2|14675.2|0
1630085340000|2021-08-27 17:29:00|14706.7|14682.7|14706.7|14682.7|14706.7|14682.7|14706.7|14682.7|0
1630085350000|2021-08-27 17:29:10|14726|14666|14726|14666|14726|14666|14726|14666|4
1630085360000|2021-08-27 17:29:20|14713.5|14653.5|14708.5|14648.5|14713.5|14653.5|14708.5|14648.5|0
1630085370000|2021-08-27 17:29:30|14711|14651|14711|14651|14711|14651|14711|14651|0
1630085390000|2021-08-27 17:29:50|14710.5|14650.5|14710.5|14650.5|14710.5|14650.5|14710.5|14650.5|37
1630085400000|2021-08-27 17:30:00|14710.2|14650.2|14710.5|14650.5|14710.5|14650.5|14710.2|14650.2|0
1630085410000|2021-08-27 17:30:10|14705.5|14645.5|14705.5|14645.5|14705.5|14645.5|14705.5|14645.5|0
1630085520000|2021-08-27 17:32:00|14705.2|14645.2|14705.2|14645.2|14705.2|14645.2|14705.2|14645.2|0
1630085530000|2021-08-27 17:32:10|14702.7|14642.7|14702.7|14642.7|14702.7|14642.7|14702.7|14642.7|0
1630085580000|2021-08-27 17:33:00|14680.2|14620.2|14632.7|14572.7|14680.2|14620.2|14632.7|14572.7|0
1630085590000|2021-08-27 17:33:10|14627.7|14567.7|14610.2|14550.2|14627.7|14567.7|14610.2|14550.2|0
1630085740000|2021-08-27 17:35:40|14611|14551|14629|14569|14629|14569|14611|14551|0
1630085780000|2021-08-27 17:36:20|14635.3|14575.3|14635.3|14575.3|14635.3|14575.3|14635.3|14575.3|0
1630085860000|2021-08-27 17:37:40|14635.8|14575.8|14645.3|14585.3|14645.3|14585.3|14635.8|14575.8|0
1630085890000|2021-08-27 17:38:10|14637.8|14577.8|14640.3|14580.3|14640.3|14580.3|14637.8|14577.8|0
1630085920000|2021-08-27 17:38:40|14637.8|14577.8|14640.3|14580.3|14640.3|14580.3|14637.8|14577.8|0
1630085930000|2021-08-27 17:38:50|14639.5|14579.5|14639.5|14579.5|14639.5|14579.5|14639.5|14579.5|0
1630085950000|2021-08-27 17:39:10|14637|14577|14637|14577|14637|14577|14637|14577|0
1630085970000|2021-08-27 17:39:30|14639.2|14579.2|14639.2|14579.2|14639.2|14579.2|14639.2|14579.2|0
1630085980000|2021-08-27 17:39:40|14637|14577|14637|14577|14637|14577|14637|14577|0
1630086000000|2021-08-27 17:40:00|14639.2|14579.2|14639.2|14579.2|14639.2|14579.2|14639.2|14579.2|0
1630086010000|2021-08-27 17:40:10|14637|14577|14637|14577|14637|14577|14637|14577|0
1630086030000|2021-08-27 17:40:30|14639.2|14579.2|14639.2|14579.2|14639.2|14579.2|14639.2|14579.2|0
1630086040000|2021-08-27 17:40:40|14637|14577|14637|14577|14637|14577|14637|14577|0
1630086060000|2021-08-27 17:41:00|14639.2|14579.2|14639.2|14579.2|14639.2|14579.2|14639.2|14579.2|0
1630086070000|2021-08-27 17:41:10|14637|14577|14637|14577|14637|14577|14637|14577|0
1630086080000|2021-08-27 17:41:20|14647|14587|14624.5|14564.5|14647|14587|14624.5|14564.5|0
1630086100000|2021-08-27 17:41:40|14624.2|14564.2|14619.5|14559.5|14624.2|14564.2|14619.5|14559.5|0
1630086110000|2021-08-27 17:41:50|14614.5|14554.5|14614.5|14554.5|14614.5|14554.5|14614.5|14554.5|0
1630086130000|2021-08-27 17:42:10|14614.2|14554.2|14614.5|14554.5|14629.5|14569.5|14609.8|14549.8|0
1630086160000|2021-08-27 17:42:40|14614.8|14554.8|14622|14562|14622|14562|14614.8|14554.8|0
1630086170000|2021-08-27 17:42:50|14634.2|14574.2|14632|14572|14634.2|14574.2|14631.7|14571.7|0
1630086190000|2021-08-27 17:43:10|14634.5|14574.5|14624.5|14564.5|14637|14577|14624.5|14564.5|0
1630086200000|2021-08-27 17:43:20|14624.8|14564.8|14627|14567|14627|14567|14624.8|14564.8|0
1630086210000|2021-08-27 17:43:30|14629.5|14569.5|14624.5|14564.5|14629.5|14569.5|14624.5|14564.5|0
1630086230000|2021-08-27 17:43:50|14627|14567|14627|14567|14627|14567|14627|14567|0
1630086240000|2021-08-27 17:44:00|14629.5|14569.5|14624.5|14564.5|14637|14577|14624.5|14564.5|0
1630086260000|2021-08-27 17:44:20|14627|14567|14627|14567|14627|14567|14627|14567|0
1630086330000|2021-08-27 17:45:30|14626.5|14566.5|14621.5|14561.5|14626.5|14566.5|14621.5|14561.5|0
1630086340000|2021-08-27 17:45:40|14618.3|14558.3|14619.3|14559.3|14627|14567|14618.3|14558.3|0
1630086350000|2021-08-27 17:45:50|14617|14557|14624.5|14564.5|14624.5|14564.5|14614.5|14554.5|0
1630086360000|2021-08-27 17:46:00|14623.5|14563.5|14623.5|14563.5|14623.5|14563.5|14623.5|14563.5|0
1630086370000|2021-08-27 17:46:10|14614.5|14554.5|14629.5|14569.5|14629.5|14569.5|14614.5|14554.5|0
1630086380000|2021-08-27 17:46:20|14622|14562|14629.5|14569.5|14629.5|14569.5|14620.5|14560.5|0
1630086400000|2021-08-27 17:46:40|14629.8|14569.8|14614.5|14554.5|14637|14577|14614.5|14554.5|0
1630086420000|2021-08-27 17:47:00|14615.3|14555.3|14622|14562|14622|14562|14615.3|14555.3|0
1630086430000|2021-08-27 17:47:10|14627|14567|14639.5|14579.5|14639.5|14579.5|14627|14567|0
1630086440000|2021-08-27 17:47:20|14624.5|14564.5|14624.5|14564.5|14624.5|14564.5|14624.5|14564.5|0
1630086450000|2021-08-27 17:47:30|14612|14552|14612|14552|14612|14552|14612|14552|0
1630086460000|2021-08-27 17:47:40|14619.5|14559.5|14627|14567|14627|14567|14619.5|14559.5|0
1630086470000|2021-08-27 17:47:50|14626.8|14566.8|14627|14567|14627|14567|14624.5|14564.5|0
1630086580000|2021-08-27 17:49:40|14627.3|14567.3|14629.5|14569.5|14629.5|14569.5|14627.3|14567.3|0
1630086590000|2021-08-27 17:49:50|14629.8|14569.8|14657|14597|14657|14597|14629.8|14569.8|0
1630086600000|2021-08-27 17:50:00|14659.5|14599.5|14681.2|14621.2|14681.2|14621.2|14659.5|14599.5|0
1630086610000|2021-08-27 17:50:10|14675.6|14615.6|14633.1|14573.1|14675.6|14615.6|14632.8|14572.8|0
1630086620000|2021-08-27 17:50:20|14634|14574|14634.5|14574.5|14637|14577|14629.5|14569.5|0
1630086640000|2021-08-27 17:50:40|14636.6|14576.6|14659.5|14599.5|14659.5|14599.5|14636.6|14576.6|0
1630086650000|2021-08-27 17:50:50|14654.5|14594.5|14654.5|14594.5|14654.5|14594.5|14654.5|14594.5|0
1630086670000|2021-08-27 17:51:10|14654.3|14594.3|14652|14592|14654.3|14594.3|14652|14592|0
1630086680000|2021-08-27 17:51:20|14662|14602|14678.8|14618.8|14678.8|14618.8|14662|14602|0
1630086690000|2021-08-27 17:51:30|14653.8|14593.8|14653.8|14593.8|14653.8|14593.8|14653.8|14593.8|0
1630086730000|2021-08-27 17:52:10|14656.3|14596.3|14653.8|14593.8|14678.8|14618.8|14653.8|14593.8|0
1630086750000|2021-08-27 17:52:30|14654.3|14594.3|14654.3|14594.3|14654.3|14594.3|14654.3|14594.3|1
1630086770000|2021-08-27 17:52:50|14649.5|14589.5|14667|14607|14667|14607|14645.1|14585.1|0
1630086780000|2021-08-27 17:53:00|14666.8|14606.8|14669.5|14609.5|14669.5|14609.5|14664.5|14604.5|0
1630086790000|2021-08-27 17:53:10|14676.3|14616.3|14676.3|14616.3|14676.3|14616.3|14676.3|14616.3|0
1630086810000|2021-08-27 17:53:30|||||||||1
1630086830000|2021-08-27 17:53:50|14675.2|14615.2|14666.3|14606.3|14675.2|14615.2|14666.3|14606.3|0
1630086840000|2021-08-27 17:54:00|14664|14604|14676.5|14616.5|14676.5|14616.5|14664|14604|0
1630086850000|2021-08-27 17:54:10|14675.2|14615.2|14671.5|14611.5|14675.2|14615.2|14659.5|14599.5|0
1630086860000|2021-08-27 17:54:20|14652|14592|14652|14592|14671.5|14611.5|14652|14592|0
1630086870000|2021-08-27 17:54:30|14617.8|14557.8|14617.8|14557.8|14617.8|14557.8|14617.8|14557.8|0
1630086880000|2021-08-27 17:54:40|14629.5|14569.5|14629.5|14569.5|14629.5|14569.5|14629.5|14569.5|0
1630086920000|2021-08-27 17:55:20|14627|14567|14627|14567|14627|14567|14627|14567|0
1630086930000|2021-08-27 17:55:30|14629.5|14569.5|14629.5|14569.5|14629.5|14569.5|14629.5|14569.5|0
1630086960000|2021-08-27 17:56:00|14632.1|14572.1|14632.1|14572.1|14632.1|14572.1|14632.1|14572.1|0
1630086970000|2021-08-27 17:56:10|14631.5|14571.5|14627.1|14567.1|14631.5|14571.5|14627.1|14567.1|0
1630087030000|2021-08-27 17:57:10|14648.8|14588.8|14648.8|14588.8|14648.8|14588.8|14648.8|14588.8|2
1630087040000|2021-08-27 17:57:20|||||||||3
1630087080000|2021-08-27 17:58:00|14648.5|14588.5|14635.1|14575.1|14648.5|14588.5|14635.1|14575.1|0
1630087090000|2021-08-27 17:58:10|14635.9|14575.9|14653.8|14593.8|14653.8|14593.8|14635.9|14575.9|0
1630087120000|2021-08-27 17:58:40|14653.5|14593.5|14651.3|14591.3|14653.5|14593.5|14651.3|14591.3|0
1630087130000|2021-08-27 17:58:50|14632.6|14572.6|14632.6|14572.6|14632.6|14572.6|14632.6|14572.6|0
1630087150000|2021-08-27 17:59:10|14633.4|14573.4|14651.3|14591.3|14651.3|14591.3|14633.4|14573.4|0
1630087160000|2021-08-27 17:59:20|14650.3|14590.3|14641.3|14581.3|14650.3|14590.3|14641.3|14581.3|0
1630087170000|2021-08-27 17:59:30|||||||||3
1630087190000|2021-08-27 17:59:50|14624.6|14600.6|14624.6|14600.6|14624.6|14600.6|14624.6|14600.6|1
1630324800000|2021-08-30 12:00:00|14592.3|14552.3|14575.6|14515.6|14620.7|14560.7|14561.8|14515.6|0
1630324830000|2021-08-30 12:00:30|14575.4|14515.4|14538.2|14478.2|14575.4|14515.4|14538.2|14478.2|0
1630324840000|2021-08-30 12:00:40|14538.3|14478.3|14532.4|14472.4|14540.7|14480.7|14532.4|14472.4|1
1630324850000|2021-08-30 12:00:50|14404.8|14380.8|14407.1|14383.1|14407.1|14383.1|14404.8|14380.8|4
1630324860000|2021-08-30 12:01:00|14409.5|14385.5|14409.5|14385.5|14409.5|14385.5|14409.5|14385.5|1
1630324870000|2021-08-30 12:01:10|14436.1|14376.1|14436.1|14376.1|14436.1|14376.1|14436.1|14376.1|1
1630324900000|2021-08-30 12:01:40|14426.1|14366.1|14399.6|14339.6|14426.1|14366.1|14399.6|14339.6|0
1630324930000|2021-08-30 12:02:10|14400.8|14340.8|14419.6|14359.6|14419.6|14359.6|14400.8|14340.8|0
1630324960000|2021-08-30 12:02:40|14438.6|14378.6|14458.5|14398.5|14458.5|14398.5|14438.6|14378.6|0
1630324970000|2021-08-30 12:02:50|14458.6|14398.6|14461|14401|14461|14401|14458.6|14398.6|0
1630324980000|2021-08-30 12:03:00|14461.3|14401.3|14461.3|14401.3|14461.3|14401.3|14461.3|14401.3|0
1630324990000|2021-08-30 12:03:10|14466|14406|14466|14406|14466|14406|14466|14406|0
1630325000000|2021-08-30 12:03:20|14467|14407|14467|14407|14467|14407|14467|14407|0
1630325010000|2021-08-30 12:03:30|||||||||2
1630325050000|2021-08-30 12:04:10|14469.4|14409.4|14469.4|14409.4|14469.4|14409.4|14469.4|14409.4|0
1630325140000|2021-08-30 12:05:40|14471.7|14411.7|14459.9|14399.9|14471.7|14411.7|14459.9|14399.9|1
1630325160000|2021-08-30 12:06:00|14449.8|14409.8|14454.4|14414.4|14464.9|14414.9|14444.9|14397.9|0
1630325170000|2021-08-30 12:06:10|14444.9|14404.9|14444.9|14404.9|14444.9|14404.9|14444.9|14404.9|0
1630325220000|2021-08-30 12:07:00|14445|14405|14445|14405|14445|14412.8|14436.8|14405|2
1630325250000|2021-08-30 12:07:30|14445.1|14405.1|14445.1|14405.1|14445.1|14405.1|14445.1|14405.1|1
1630325370000|2021-08-30 12:09:30|14477|14417|14477|14417|14477|14417|14477|14417|0
1630325450000|2021-08-30 12:10:50|14477.5|14417.5|14484.5|14424.5|14484.5|14424.5|14477.5|14417.5|0
1630325530000|2021-08-30 12:12:10|14440.3|14400.3|14440.3|14400.3|14440.3|14400.3|14440.3|14400.3|0
1630325750000|2021-08-30 12:15:50|14429.8|14405.8|14435.6|14395.6|14454.6|14414.6|14429.8|14388.2|2
1630326050000|2021-08-30 12:20:50|14442.6|14402.6|14456.1|14396.1|14456.1|14402.6|14442.6|14396.1|2
1630326100000|2021-08-30 12:21:40|14456.2|14396.2|14489.2|14429.2|14489.2|14429.2|14456.2|14396.2|0
1630326120000|2021-08-30 12:22:00|14486.9|14426.9|14486.9|14426.9|14486.9|14426.9|14486.9|14426.9|0
1630326130000|2021-08-30 12:22:10|14496.3|14436.3|14496.3|14436.3|14496.3|14436.3|14496.3|14436.3|0
1630326150000|2021-08-30 12:22:30|14498.7|14438.7|14503.6|14443.6|14503.6|14443.6|14498.7|14438.7|0
1630326160000|2021-08-30 12:22:40|14505.9|14445.9|14505.9|14445.9|14505.9|14445.9|14505.9|14445.9|0
1630326180000|2021-08-30 12:23:00|14508.3|14448.3|14515.5|14455.5|14515.5|14455.5|14508.3|14448.3|0
1630326190000|2021-08-30 12:23:10|14473|14413|14473|14413|14473|14413|14473|14413|0
1630326210000|2021-08-30 12:23:30|14480|14420|14480|14420|14480|14420|14480|14420|0
1630326220000|2021-08-30 12:23:40|14515.5|14455.5|14482.5|14422.5|14515.5|14455.5|14482.5|14422.5|0
1630326230000|2021-08-30 12:23:50|14482.2|14422.2|14477.5|14417.5|14482.2|14422.2|14477.5|14417.5|0
1630326240000|2021-08-30 12:24:00|14492|14432|14492|14432|14492|14432|14492|14432|0
1630326250000|2021-08-30 12:24:10|14494.3|14434.3|14494.3|14434.3|14494.3|14434.3|14494.3|14434.3|0
1630326260000|2021-08-30 12:24:20|14496.7|14436.7|14493.3|14433.3|14496.7|14436.7|14493.3|14433.3|1
1630326280000|2021-08-30 12:24:40|14493|14433|14488.3|14428.3|14493|14433|14488.3|14428.3|0
1630326290000|2021-08-30 12:24:50|14484.7|14424.7|14484.7|14424.7|14484.7|14424.7|14484.7|14424.7|0
1630326300000|2021-08-30 12:25:00|14482.4|14422.4|14482.4|14422.4|14482.4|14422.4|14482.4|14422.4|0
1630326400000|2021-08-30 12:26:40|14491.8|14431.8|14491.8|14431.8|14491.8|14431.8|14491.8|14431.8|0
1630326450000|2021-08-30 12:27:30|14496.5|14436.5|14496.5|14436.5|14496.5|14436.5|14496.5|14436.5|0
1630326620000|2021-08-30 12:30:20|14500.7|14440.7|14500.7|14440.7|14500.7|14440.7|14500.7|14440.7|4
1630326740000|2021-08-30 12:32:20|14500.4|14440.4|14500.7|14440.7|14500.7|14440.7|14495.7|14435.7|0
1630326810000|2021-08-30 12:33:30|14484|14460|14484|14460|14484|14460|14484|14460|0
1630326860000|2021-08-30 12:34:20|14500.8|14440.8|14500.8|14440.8|14500.8|14440.8|14500.8|14440.8|0
1630326930000|2021-08-30 12:35:30|14501|14441|14501|14441|14501|14441|14501|14441|0
1630326960000|2021-08-30 12:36:00|14498.9|14438.9|14500.8|14440.8|14500.8|14440.8|14498.5|14438.5|0
1630327060000|2021-08-30 12:37:40|14491.4|14431.4|14491.4|14431.4|14491.4|14431.4|14491.4|14431.4|0
1630327080000|2021-08-30 12:38:00|14496.1|14436.1|14496.1|14436.1|14496.1|14436.1|14496.1|14436.1|0
1630327140000|2021-08-30 12:39:00|14491.4|14431.4|14493.6|14433.6|14493.8|14433.8|14491.4|14431.4|0
1630327150000|2021-08-30 12:39:10|14493.3|14433.3|14473.2|14433.2|14493.3|14433.3|14473.2|14433.2|0
1630327160000|2021-08-30 12:39:20|14464.9|14440.9|14464.9|14440.9|14464.9|14440.9|14464.9|14440.9|0
1630327170000|2021-08-30 12:39:30|14460.2|14436.2|14457.6|14433.6|14460.2|14436.2|14457.6|14433.6|0
1630327180000|2021-08-30 12:39:40|14484.6|14424.6|14484.6|14424.6|14484.6|14424.6|14484.6|14424.6|2
1630327200000|2021-08-30 12:40:00|14487|14427|14487.1|14427.1|14487.1|14427.1|14487|14427|0
1630327210000|2021-08-30 12:40:10|14484.9|14424.9|14484.9|14424.9|14484.9|14424.9|14484.9|14424.9|0
1630327230000|2021-08-30 12:40:30|14485.2|14425.2|14485.2|14425.2|14485.2|14425.2|14485.2|14425.2|0
1630327240000|2021-08-30 12:40:40|14485.1|14425.1|14485.2|14425.2|14485.2|14425.2|14485.1|14425.1|0
1630327250000|2021-08-30 12:40:50|14485.5|14425.5|14485.5|14425.5|14485.5|14425.5|14485.5|14425.5|0
1630327260000|2021-08-30 12:41:00|14485.8|14425.8|14485.9|14425.9|14485.9|14425.9|14485.8|14425.8|0
1630327300000|2021-08-30 12:41:40|14485.8|14425.8|14485.8|14425.8|14485.8|14425.8|14485.8|14425.8|0
1630327310000|2021-08-30 12:41:50|14485.9|14425.9|14462.2|14438.2|14485.9|14443.1|14462.2|14425.9|0
1630327320000|2021-08-30 12:42:00|14466.9|14442.9|14466.9|14442.9|14466.9|14442.9|14466.9|14442.9|2
1630327360000|2021-08-30 12:42:40|14474.2|14434.2|14474.5|14434.5|14474.5|14434.5|14474.2|14434.2|1
1630327370000|2021-08-30 12:42:50|14474.4|14434.4|14474.4|14434.4|14474.4|14434.4|14474.4|14434.4|0
1630327480000|2021-08-30 12:44:40|14484.2|14424.2|14484.2|14424.2|14484.2|14424.2|14484.2|14424.2|0
1630327560000|2021-08-30 12:46:00|14477.2|14417.2|14477.2|14417.2|14477.2|14417.2|14477.2|14417.2|0
1630327570000|2021-08-30 12:46:10|14464.9|14424.9|14464.9|14424.9|14464.9|14424.9|14464.9|14424.9|0
1630327590000|2021-08-30 12:46:30|14462.6|14404.9|14462.6|14402.6|14462.6|14404.9|14462.6|14402.6|0
1630327740000|2021-08-30 12:49:00|14462.7|14402.7|14462.7|14402.7|14462.7|14402.7|14462.7|14402.7|0
1630327760000|2021-08-30 12:49:20|14463|14403|14463|14403|14463|14403|14463|14403|0
1630327780000|2021-08-30 12:49:40|14462.9|14402.9|14462.7|14402.7|14462.9|14402.9|14462.7|14402.7|0
1630327830000|2021-08-30 12:50:30|14462.6|14402.6|14462.6|14402.6|14462.6|14402.6|14462.6|14402.6|0
1630327900000|2021-08-30 12:51:40|14433|14373|14430.5|14370.5|14433|14373|14430.5|14370.5|0
1630327910000|2021-08-30 12:51:50|14430.8|14370.8|14431|14371|14431|14371|14430.5|14370.5|0
1630327920000|2021-08-30 12:52:00|14425.8|14365.8|14425.8|14365.8|14425.8|14365.8|14425.8|14365.8|0
1630327930000|2021-08-30 12:52:10|14425.4|14365.4|14425.4|14365.4|14425.4|14365.4|14425.4|14365.4|0
1630327980000|2021-08-30 12:53:00|14423|14363|14423|14363|14423|14363|14423|14363|0
1630328010000|2021-08-30 12:53:30|14420.7|14360.7|14420.7|14360.7|14420.7|14360.7|14420.7|14360.7|0
1630328050000|2021-08-30 12:54:10|14520.5|14460.5|14520.5|14460.5|14520.5|14460.5|14520.5|14460.5|3
1630328060000|2021-08-30 12:54:20|14520.3|14460.3|14518.2|14458.2|14520.4|14460.4|14517.9|14457.9|0
1630328070000|2021-08-30 12:54:30|14518|14458|14515.5|14455.5|14518|14458|14515.5|14455.5|0
1630328080000|2021-08-30 12:54:40|14515.7|14455.7|14516|14456|14516|14456|14515.7|14455.7|0
1630328090000|2021-08-30 12:54:50|14516.1|14456.1|14476.3|14416.3|14516.1|14456.1|14476.1|14416.1|0
1630328100000|2021-08-30 12:55:00|14476.4|14416.4|14476.4|14416.4|14476.4|14416.4|14476.4|14416.4|0
1630328110000|2021-08-30 12:55:10|14476.5|14416.5|14476.5|14416.5|14476.5|14416.5|14476.5|14416.5|0
1630328120000|2021-08-30 12:55:20|14476.7|14416.7|14477.8|14417.8|14477.8|14417.8|14476.7|14416.7|0
1630328150000|2021-08-30 12:55:50|14472.8|14412.8|14465.3|14405.3|14472.8|14412.8|14465.3|14405.3|0
1630328170000|2021-08-30 12:56:10|14466|14406|14477.8|14417.8|14477.8|14417.8|14466|14406|0
1630328180000|2021-08-30 12:56:20|14477.4|14417.4|14472.4|14412.4|14477.4|14417.4|14472.4|14412.4|0
1630328360000|2021-08-30 12:59:20|14472.6|14412.6|14472.6|14412.6|14472.6|14412.6|14472.6|14412.6|0
1630328390000|2021-08-30 12:59:50|14472.7|14412.7|14472.8|14412.8|14472.8|14412.8|14472.7|14412.7|0
1630328450000|2021-08-30 13:00:50|14473|14413|14475.3|14415.3|14475.3|14415.3|14473|14413|0
1630328470000|2021-08-30 13:01:10|14475.2|14415.2|14475.2|14415.2|14475.2|14415.2|14475.2|14415.2|0
1630328480000|2021-08-30 13:01:20|14474.8|14414.8|14474.8|14414.8|14474.8|14414.8|14474.8|14414.8|0
1630328530000|2021-08-30 13:02:10|14479.5|14419.5|14479.5|14419.5|14479.5|14419.5|14479.5|14419.5|0
1630328570000|2021-08-30 13:02:50|14484.5|14424.5|14506.7|14446.7|14506.7|14446.7|14484.5|14424.5|0
1630328580000|2021-08-30 13:03:00|14511.9|14451.9|14511.7|14451.7|14519.2|14459.2|14511.7|14451.7|0
1630328670000|2021-08-30 13:04:30|14509.2|14449.2|14509.2|14449.2|14509.2|14449.2|14509.2|14449.2|0
1630328690000|2021-08-30 13:04:50|14506.7|14446.7|14506.7|14446.7|14506.7|14446.7|14506.7|14446.7|0
1630328700000|2021-08-30 13:05:00|14506.9|14446.9|14506.9|14446.9|14506.9|14446.9|14506.9|14446.9|0
1630328740000|2021-08-30 13:05:40|14507.3|14447.3|14507.3|14447.3|14507.3|14447.3|14507.3|14447.3|0
1630328980000|2021-08-30 13:09:40|14507|14447|14507|14447|14507|14447|14507|14447|1
1630329000000|2021-08-30 13:10:00|14511.7|14451.7|14511.7|14451.7|14511.7|14451.7|14511.7|14451.7|0
1630329080000|2021-08-30 13:11:20|14511.9|14451.9|14511.9|14451.9|14511.9|14451.9|14511.9|14451.9|0
1630329100000|2021-08-30 13:11:40|14507.3|14447.3|14507.3|14447.3|14507.3|14447.3|14507.3|14447.3|0
1630329210000|2021-08-30 13:13:30|14507.6|14447.6|14507.6|14447.6|14507.6|14447.6|14507.6|14447.6|0
1630329290000|2021-08-30 13:14:50|14508.5|14448.5|14508.5|14448.5|14508.5|14448.5|14508.5|14448.5|0
1630329300000|2021-08-30 13:15:00|14511|14451|14520.8|14460.8|14520.8|14460.8|14511|14451|0
1630329310000|2021-08-30 13:15:10|14523.1|14463.1|14523.1|14463.1|14523.1|14463.1|14523.1|14463.1|0
1630329330000|2021-08-30 13:15:30|14520.8|14460.8|14520.8|14460.8|14520.8|14460.8|14520.8|14460.8|0
1630329390000|2021-08-30 13:16:30|14510.9|14470.9|14510.9|14470.9|14510.9|14470.9|14510.9|14470.9|0
1630329410000|2021-08-30 13:16:50|14511|14471|14511|14471|14511|14471|14511|14471|0
1630329460000|2021-08-30 13:17:40|14511.1|14471.1|14511.1|14471.1|14511.1|14471.1|14511.1|14471.1|0
1630329500000|2021-08-30 13:18:20|14505.6|14481.6|14522.3|14498.3|14522.3|14498.3|14505.6|14481.6|1
1630329510000|2021-08-30 13:18:30|14520|14496|14520|14496|14520|14496|14520|14496|0
1630329530000|2021-08-30 13:18:50|14552.8|14492.8|14562.8|14502.8|14562.8|14502.8|14552.8|14492.8|2
1630329600000|2021-08-30 13:20:00|14563.2|14503.2|14563.2|14503.2|14563.2|14503.2|14563.2|14503.2|0
1630329610000|2021-08-30 13:20:10|14593.8|14533.8|14593.8|14533.8|14593.8|14533.8|14593.8|14533.8|0
1630329630000|2021-08-30 13:20:30|14608|14548|14633.3|14573.3|14633.3|14573.3|14608|14548|0
1630329640000|2021-08-30 13:20:40|14628.6|14568.6|14628.6|14568.6|14628.6|14568.6|14628.6|14568.6|0
1630329730000|2021-08-30 13:22:10|14623.8|14563.8|14623.8|14563.8|14623.8|14563.8|14623.8|14563.8|0
1630329760000|2021-08-30 13:22:40|14633.3|14573.3|14630.9|14570.9|14633.3|14573.3|14630.9|14570.9|0
1630329800000|2021-08-30 13:23:20|14630.6|14570.6|14630.8|14570.8|14630.8|14570.8|14630.6|14570.6|1
1630329830000|2021-08-30 13:23:50|14630.4|14570.4|14625.8|14565.8|14630.4|14570.4|14625.6|14565.6|0
1630329850000|2021-08-30 13:24:10|14625.6|14565.6|14625.6|14565.6|14625.6|14565.6|14625.6|14565.6|0
1630329880000|2021-08-30 13:24:40|14625.9|14565.9|14630.6|14570.6|14630.6|14570.6|14625.9|14565.9|0
1630329900000|2021-08-30 13:25:00|14633|14573|14635.5|14575.5|14635.5|14575.5|14633|14573|0
1630329920000|2021-08-30 13:25:20|14640.1|14580.1|14640.1|14580.1|14640.1|14580.1|14640.1|14580.1|1
1630329930000|2021-08-30 13:25:30|14642.4|14582.4|14647.4|14587.4|14647.4|14587.4|14642.4|14582.4|0
1630329940000|2021-08-30 13:25:40|14645.2|14585.2|14645.2|14585.2|14645.2|14585.2|14645.2|14585.2|0
1630329970000|2021-08-30 13:26:10|14642.7|14582.7|14642.7|14582.7|14642.7|14582.7|14642.7|14582.7|0
1630329990000|2021-08-30 13:26:30|14640.4|14580.4|14640.4|14580.4|14640.4|14580.4|14640.4|14580.4|0
1630330060000|2021-08-30 13:27:40|14640.5|14580.5|14640.5|14580.5|14640.5|14580.5|14640.5|14580.5|1
1630330290000|2021-08-30 13:31:30|14622.1|14598.1|14615|14591|14622.1|14598.1|14615|14591|0
1630330380000|2021-08-30 13:33:00|14617.5|14593.5|14660.3|14600.3|14660.3|14600.3|14617.5|14593.5|1
1630330390000|2021-08-30 13:33:10|14653.6|14593.6|14665.7|14605.7|14665.7|14605.7|14653.6|14593.6|0
1630330410000|2021-08-30 13:33:30|14665.5|14605.5|14665.5|14605.5|14665.5|14605.5|14665.5|14605.5|0
1630330420000|2021-08-30 13:33:40|14661|14601|14660.8|14600.8|14663.2|14603.2|14660.8|14600.8|1
1630330510000|2021-08-30 13:35:10|||||||||2
1630330560000|2021-08-30 13:36:00|||||||||2
1630330580000|2021-08-30 13:36:20|14660.7|14600.7|14660.7|14600.7|14660.7|14600.7|14660.7|14600.7|1
1630330670000|2021-08-30 13:37:50|14663.2|14603.2|14663.2|14603.2|14663.2|14603.2|14663.2|14603.2|0
1630330730000|2021-08-30 13:38:50|14658.2|14598.2|14658.2|14598.2|14658.2|14598.2|14658.2|14598.2|0
1630330800000|2021-08-30 13:40:00|14658.5|14598.5|14650.6|14590.6|14665.7|14605.7|14627.6|14585.6|12
1630330810000|2021-08-30 13:40:10|14648.6|14588.6|14615.6|14555.6|14648.6|14588.6|14615.6|14555.6|0
1630330820000|2021-08-30 13:40:20|14614.7|14554.7|14603.2|14543.2|14614.7|14554.7|14598.2|14538.2|1
1630330830000|2021-08-30 13:40:30|14603.5|14543.5|14608.2|14548.2|14608.2|14548.2|14603.5|14543.5|0
1630330940000|2021-08-30 13:42:20|14605.7|14545.7|14603.2|14543.2|14605.7|14545.7|14595.7|14535.7|1
1630330980000|2021-08-30 13:43:00|14602.9|14542.9|14590.7|14530.7|14602.9|14542.9|14585.7|14525.7|0
1630331010000|2021-08-30 13:43:30|14585.7|14525.7|14588.2|14528.2|14588.2|14528.2|14585.7|14525.7|0
1630331050000|2021-08-30 13:44:10|14578.2|14518.2|14575.6|14515.6|14578.2|14518.2|14575.6|14515.6|0
1630331090000|2021-08-30 13:44:50|14575.4|14515.4|14570.7|14510.7|14575.4|14515.4|14570.7|14510.7|0
1630331130000|2021-08-30 13:45:30|14566|14506|14553.2|14493.2|14566|14506|14553.2|14493.2|2
1630331140000|2021-08-30 13:45:40|14500.7|14460.7|14543.2|14503.2|14543.2|14503.2|14500.7|14460.7|0
1630331160000|2021-08-30 13:46:00|14500.7|14460.7|14500.7|14460.7|14500.7|14460.7|14500.7|14460.7|0
1630331170000|2021-08-30 13:46:10|14513.1|14453.1|14558.2|14498.2|14558.2|14498.2|14513.1|14453.1|0
1630331190000|2021-08-30 13:46:30|14559.6|14499.6|14573.2|14513.2|14583.2|14523.2|14559.6|14499.6|0
1630331200000|2021-08-30 13:46:40|14565.7|14505.7|14563.2|14503.2|14565.7|14505.7|14563.2|14503.2|0
1630331260000|2021-08-30 13:47:40|14555.7|14495.7|14553.2|14493.2|14555.7|14495.7|14553.2|14493.2|0
1630331320000|2021-08-30 13:48:40|14550.7|14490.7|14551|14491|14551|14491|14550.7|14490.7|2
1630331330000|2021-08-30 13:48:50|14553.2|14493.2|14550.6|14490.6|14553.2|14493.2|14548.2|14488.2|4
1630331340000|2021-08-30 13:49:00|14548.2|14488.2|14550.6|14490.6|14550.7|14490.7|14548.2|14488.2|0
1630331350000|2021-08-30 13:49:10|14548.2|14488.2|14540.7|14480.7|14548.2|14488.2|14540.7|14480.7|0
1630331360000|2021-08-30 13:49:20|14541|14481|14543.1|14483.1|14550.7|14490.7|14541|14481|0
1630331370000|2021-08-30 13:49:30|14540.7|14480.7|14540.7|14480.7|14540.7|14480.7|14540.7|14480.7|0
1630331390000|2021-08-30 13:49:50|14535.7|14475.7|14533.1|14473.1|14535.7|14475.7|14533.1|14473.1|0
1630331400000|2021-08-30 13:50:00|14530.7|14470.7|14533.2|14473.2|14533.2|14473.2|14530.7|14470.7|0
1630331420000|2021-08-30 13:50:20|14533|14473|14523.4|14463.4|14533|14473|14523.2|14463.2|0
1630331430000|2021-08-30 13:50:30|14525.7|14465.7|14525.7|14465.7|14525.7|14465.7|14525.7|14465.7|0
1630331460000|2021-08-30 13:51:00|14523.4|14463.4|14525.7|14465.7|14525.7|14465.7|14523.4|14463.4|2
1630331470000|2021-08-30 13:51:10|14525.2|14465.2|14525.2|14465.2|14525.2|14465.2|14525.2|14465.2|3
1630331490000|2021-08-30 13:51:30|14527.7|14467.7|14532.7|14472.7|14532.7|14472.7|14525.2|14465.2|2
1630331570000|2021-08-30 13:52:50|14547.7|14487.7|14547.8|14487.8|14547.8|14487.8|14547.7|14487.7|0
1630331580000|2021-08-30 13:53:00|14557.3|14497.3|14557.3|14497.3|14557.3|14497.3|14557.3|14497.3|0
1630331660000|2021-08-30 13:54:20|14557.1|14497.1|14559.5|14499.5|14559.5|14499.5|14557.1|14497.1|1
1630331670000|2021-08-30 13:54:30|14559.2|14499.2|14563.9|14503.9|14563.9|14503.9|14559.2|14499.2|9
1630331690000|2021-08-30 13:54:50|14564.2|14504.2|14559.5|14499.5|14564.2|14504.2|14559.5|14499.5|0
1630331700000|2021-08-30 13:55:00|14557.1|14497.1|14563.9|14503.9|14563.9|14503.9|14556.8|14496.8|1
1630331720000|2021-08-30 13:55:20|14556.6|14496.6|14556.6|14496.6|14556.6|14496.6|14556.6|14496.6|0
1630331740000|2021-08-30 13:55:40|14547|14507|14554.1|14514.1|14554.1|14514.1|14547|14507|0
1630331750000|2021-08-30 13:55:50|14556.4|14516.4|14566|14506|14566|14516.4|14556.4|14506|3
1630331830000|2021-08-30 13:57:10|14568.4|14508.4|14568.4|14508.4|14568.4|14508.4|14568.4|14508.4|0
1630331900000|2021-08-30 13:58:20|14570.6|14510.6|14575.2|14515.2|14575.2|14515.2|14570.6|14510.6|31
1630331910000|2021-08-30 13:58:30|14568.1|14508.1|14568.1|14508.1|14568.1|14508.1|14568.1|14508.1|0
1630332000000|2021-08-30 14:00:00|14568.2|14508.2|14568.2|14508.2|14568.2|14508.2|14568.2|14508.2|1
1630332010000|2021-08-30 14:00:10|14575.3|14515.3|14575.3|14515.3|14575.3|14515.3|14575.3|14515.3|0
1630332030000|2021-08-30 14:00:30|14565.7|14525.7|14565.7|14525.7|14565.7|14525.7|14565.7|14525.7|0
1630332040000|2021-08-30 14:00:40|14569.8|14545.8|14579.8|14555.8|14579.8|14555.8|14569.8|14545.8|4
1630332050000|2021-08-30 14:00:50|14624.2|14564.2|14626.7|14566.7|14626.7|14566.7|14624.2|14564.2|1
1630332060000|2021-08-30 14:01:00|14626.6|14566.6|14626.6|14566.6|14626.6|14566.6|14626.6|14566.6|0
1630332140000|2021-08-30 14:02:20|14629.1|14569.1|14641.3|14581.3|14641.3|14581.3|14629.1|14569.1|0
1630332150000|2021-08-30 14:02:30|14636.6|14576.6|14636.5|14576.5|14636.6|14576.6|14636.5|14576.5|0
1630332170000|2021-08-30 14:02:50|14636.7|14576.7|14636.7|14576.7|14636.7|14576.7|14636.7|14576.7|0
1630332180000|2021-08-30 14:03:00|14636.9|14576.9|14646.6|14586.6|14648.8|14588.8|14636.9|14576.9|0
1630332190000|2021-08-30 14:03:10|14649.1|14589.1|14649.1|14589.1|14649.1|14589.1|14646.6|14586.6|0
1630332200000|2021-08-30 14:03:20|14649.2|14589.2|14650.6|14590.6|14651.6|14591.6|14649.2|14589.2|0
1630332210000|2021-08-30 14:03:30|14645.9|14585.9|14645.9|14585.9|14645.9|14585.9|14645.9|14585.9|0
1630332220000|2021-08-30 14:03:40|14643.7|14583.7|14643.7|14583.7|14643.7|14583.7|14643.7|14583.7|0
1630332230000|2021-08-30 14:03:50|14641.5|14581.5|14641.5|14581.5|14641.5|14581.5|14641.5|14581.5|0
1630332240000|2021-08-30 14:04:00|14641.3|14581.3|14643.7|14583.7|14643.7|14583.7|14641.3|14581.3|0
1630332250000|2021-08-30 14:04:10|14645.9|14585.9|14645.9|14585.9|14645.9|14585.9|14645.9|14585.9|0
1630332290000|2021-08-30 14:04:50|14648.4|14608.4|14648.4|14608.4|14648.4|14608.4|14648.4|14608.4|0
1630332320000|2021-08-30 14:05:20|14657.4|14597.4|14657.4|14597.4|14657.4|14597.4|14657.4|14597.4|6
1630332330000|2021-08-30 14:05:30|14636.2|14576.2|14636.2|14576.2|14636.2|14576.2|14636.2|14576.2|0
1630332460000|2021-08-30 14:07:40|14628.7|14568.7|14628.7|14568.7|14628.7|14568.7|14628.7|14568.7|0
1630332510000|2021-08-30 14:08:30|14627.7|14567.7|14611.2|14551.2|14627.7|14567.7|14611.2|14551.2|0
1630332570000|2021-08-30 14:09:30|14611.3|14551.3|14611.3|14551.3|14611.3|14551.3|14611.3|14551.3|0
1630332590000|2021-08-30 14:09:50|14611.5|14551.5|14611.5|14551.5|14611.5|14551.5|14611.5|14551.5|0
1630332600000|2021-08-30 14:10:00|14609.3|14549.3|14609.3|14549.3|14609.3|14549.3|14609.3|14549.3|0
1630332610000|2021-08-30 14:10:10|14609.4|14549.4|14604.8|14544.8|14609.4|14549.4|14604.8|14544.8|0
1630332620000|2021-08-30 14:10:20|14605.8|14545.8|14627|14567|14627|14567|14605.8|14545.8|1
1630332630000|2021-08-30 14:10:30|14629.3|14569.3|14633.7|14573.7|14633.7|14573.7|14629.1|14569.1|0
1630332660000|2021-08-30 14:11:00|14633.8|14573.8|14631.5|14571.5|14633.8|14573.8|14631.5|14571.5|0
1630332670000|2021-08-30 14:11:10|14631.6|14571.6|14626.8|14566.8|14631.6|14571.6|14626.8|14566.8|0
1630332740000|2021-08-30 14:12:20|14626.9|14566.9|14627.1|14567.1|14629.4|14569.4|14626.9|14566.9|0
1630332760000|2021-08-30 14:12:40|14629.3|14569.3|14626.9|14566.9|14631.8|14571.8|14626.9|14566.9|0
1630332780000|2021-08-30 14:13:00|14629.6|14569.6|14629.3|14569.3|14634.3|14574.3|14629.3|14569.3|0
1630332900000|2021-08-30 14:15:00|14629|14569|14636.2|14576.2|14636.2|14576.2|14629|14569|0
1630332910000|2021-08-30 14:15:10|14636.4|14576.4|14636.4|14576.4|14636.4|14576.4|14636.4|14576.4|0
1630332920000|2021-08-30 14:15:20|14636.5|14576.5|14634.1|14574.1|14636.5|14576.5|14634.1|14574.1|0
1630332940000|2021-08-30 14:15:40|14634.3|14574.3|14631.9|14571.9|14634.3|14574.3|14631.9|14571.9|0
1630332970000|2021-08-30 14:16:10|14634.3|14574.3|14634.3|14574.3|14634.3|14574.3|14634.3|14574.3|0
1630333080000|2021-08-30 14:18:00|14631.9|14571.9|14631.9|14571.9|14631.9|14571.9|14631.9|14571.9|0
1630333290000|2021-08-30 14:21:30|14627.2|14567.2|14616.5|14576.5|14627.2|14576.5|14616.5|14567.2|1
1630333310000|2021-08-30 14:21:50|14619|14579|14616.5|14576.5|14619|14579|14616.5|14576.5|0
1630333450000|2021-08-30 14:24:10|14621.3|14581.3|14631.1|14571.1|14631.3|14581.3|14618.9|14568.8|1
1630333460000|2021-08-30 14:24:20|14621.3|14581.3|14623.8|14583.8|14631.1|14583.8|14618.9|14568.8|0
1630333470000|2021-08-30 14:24:30|14621.3|14581.3|14621.4|14581.4|14623.8|14583.8|14621.3|14581.3|0
1630333480000|2021-08-30 14:24:40|14623.8|14583.8|14623.8|14583.8|14623.8|14583.8|14623.8|14583.8|0
1630333490000|2021-08-30 14:24:50|14623.6|14583.6|14623.6|14583.6|14623.6|14583.6|14623.6|14583.6|1
1630333500000|2021-08-30 14:25:00|14623.8|14583.8|14623.8|14583.8|14623.8|14583.8|14623.8|14583.8|0
1630333510000|2021-08-30 14:25:10|14621.4|14581.4|14621.4|14581.4|14621.4|14581.4|14621.4|14581.4|0
1630333520000|2021-08-30 14:25:20|14631|14571|14631|14571|14631|14571|14631|14571|0
1630333530000|2021-08-30 14:25:30|14619.2|14559.2|14586.7|14526.7|14619.2|14559.2|14576|14522.1|2
1630333540000|2021-08-30 14:25:40|14574|14514|14574|14514|14574|14514|14574|14514|0
1630333550000|2021-08-30 14:25:50|14592.9|14552.9|14605.4|14545.4|14605.4|14552.9|14592.9|14545.4|3
1630333560000|2021-08-30 14:26:00|14595.2|14555.2|14595.2|14555.2|14595.2|14555.2|14595.2|14555.2|0
1630333570000|2021-08-30 14:26:10|14590.4|14550.4|14582.9|14522.9|14590.4|14550.4|14582.9|14522.9|1
1630333600000|2021-08-30 14:26:40|14582.8|14522.8|14572.8|14512.8|14582.8|14522.8|14572.8|14512.8|0
1630333610000|2021-08-30 14:26:50|14572.7|14512.7|14572.5|14512.5|14572.7|14512.7|14572.5|14512.5|0
1630333620000|2021-08-30 14:27:00|14572.4|14512.4|14572|14512|14572.4|14512.4|14572|14512|0
1630333630000|2021-08-30 14:27:10|14571.7|14511.7|14572|14512|14572|14512|14571.7|14511.7|0
1630333640000|2021-08-30 14:27:20|14571.8|14511.8|14571.8|14511.8|14571.8|14511.8|14571.8|14511.8|0
1630333700000|2021-08-30 14:28:20|14572|14512|14572|14512|14572|14512|14572|14512|0
1630333710000|2021-08-30 14:28:30|14572.3|14512.3|14574.9|14514.9|14574.9|14514.9|14572.3|14512.3|0
1630333730000|2021-08-30 14:28:50|14569.2|14509.2|14569.2|14509.2|14569.2|14509.2|14569.2|14509.2|0
1630333830000|2021-08-30 14:30:30|14569.3|14509.3|14564.2|14524.2|14569.3|14524.2|14564.2|14509.3|0
1630333840000|2021-08-30 14:30:40|14574.1|14514.1|14569.3|14509.3|14574.1|14514.1|14569.3|14509.3|0
1630333890000|2021-08-30 14:31:30|14601.8|14541.8|14592|14532|14601.8|14541.8|14587.1|14527.1|2
1630333900000|2021-08-30 14:31:40|14591.8|14531.8|14591.8|14531.8|14591.8|14531.8|14591.8|14531.8|0
1630333950000|2021-08-30 14:32:30|14592|14532|14594.5|14534.5|14594.5|14534.5|14592|14532|1
1630333960000|2021-08-30 14:32:40|14594.3|14534.3|14579.3|14519.3|14594.3|14534.3|14579.3|14519.3|0
1630333970000|2021-08-30 14:32:50|14581.8|14521.8|14591.8|14531.8|14591.8|14531.8|14581.8|14521.8|0
1630333980000|2021-08-30 14:33:00|14586.8|14526.8|14584.6|14524.6|14586.8|14526.8|14584.6|14524.6|0
1630334000000|2021-08-30 14:33:20|14584.8|14524.8|14584.8|14524.8|14584.8|14524.8|14584.8|14524.8|0
1630334010000|2021-08-30 14:33:30|14573.8|14533.8|14574.8|14534.8|14574.8|14534.8|14573.8|14533.8|0
1630334020000|2021-08-30 14:33:40|14569.1|14529.1|14569.1|14529.1|14569.1|14529.1|14569.1|14529.1|0
1630334030000|2021-08-30 14:33:50|14568.9|14528.9|14571.3|14531.3|14571.3|14531.3|14568.9|14528.9|0
1630334040000|2021-08-30 14:34:00|14581.2|14521.2|14586.6|14526.6|14586.6|14526.6|14581.2|14521.2|1
1630334070000|2021-08-30 14:34:30|14586.3|14526.3|14584.2|14524.2|14589.5|14529.5|14574.8|14514.8|0
1630334080000|2021-08-30 14:34:40|14584.1|14524.1|14584.1|14524.1|14584.1|14524.1|14584.1|14524.1|0
1630334110000|2021-08-30 14:35:10|14579.4|14519.4|14579.4|14519.4|14579.4|14519.4|14579.4|14519.4|0
1630334160000|2021-08-30 14:36:00|||||||||4
1630334170000|2021-08-30 14:36:10|14578|14518|14549.2|14489.2|14578|14518|14549.2|14489.2|5
1630334250000|2021-08-30 14:37:30|14571.7|14511.7|14574.2|14514.2|14574.2|14514.2|14571.7|14511.7|0
1630334260000|2021-08-30 14:37:40|14581.4|14521.4|14581.4|14521.4|14581.4|14521.4|14581.4|14521.4|0
1630334270000|2021-08-30 14:37:50|14581|14521|14559.4|14499.4|14581|14521|14549.6|14489.6|0
1630334280000|2021-08-30 14:38:00|14566.4|14506.4|14554.2|14494.2|14566.4|14506.4|14546.6|14486.6|0
1630334290000|2021-08-30 14:38:10|14551.7|14491.7|14551.4|14491.4|14551.7|14491.7|14551.4|14491.4|0
1630334310000|2021-08-30 14:38:30|14546.7|14486.7|14546.7|14486.7|14546.7|14486.7|14546.7|14486.7|0
1630334340000|2021-08-30 14:39:00|14556.7|14496.7|14564.2|14504.2|14564.2|14504.2|14556.7|14496.7|0
1630334350000|2021-08-30 14:39:10|14564.4|14504.4|14544.2|14484.2|14566.7|14506.7|14544.2|14484.2|0
1630334360000|2021-08-30 14:39:20|14543.8|14483.8|14543.8|14483.8|14543.8|14483.8|14543.8|14483.8|0
1630334380000|2021-08-30 14:39:40|14540.8|14480.8|14521.9|14461.9|14540.8|14480.8|14521.7|14461.7|0
1630334390000|2021-08-30 14:39:50|14522.2|14462.2|14519.7|14459.7|14522.2|14462.2|14519.7|14459.7|0
1630334400000|2021-08-30 14:40:00|14519.5|14459.5|14489.5|14429.5|14519.5|14459.5|14489.5|14429.5|0
1630334410000|2021-08-30 14:40:10|14489.4|14429.4|14489.4|14429.4|14489.4|14429.4|14489.4|14429.4|0
1630334460000|2021-08-30 14:41:00|14489.2|14429.2|14489.2|14429.2|14489.2|14429.2|14489.2|14429.2|0
1630334470000|2021-08-30 14:41:10|14489.4|14429.4|14489.4|14429.4|14489.4|14429.4|14489.4|14429.4|0
1630334490000|2021-08-30 14:41:30|14489.5|14429.5|14462.2|14422.2|14489.5|14429.5|14462.2|14422.2|0
1630334500000|2021-08-30 14:41:40|14447.9|14407.9|14430|14406|14447.9|14413.4|14427.6|14403.6|3
1630334520000|2021-08-30 14:42:00|14432.4|14408.4|14479.9|14419.9|14494.1|14434.1|14432.4|14408.4|1
1630334530000|2021-08-30 14:42:10|14479.8|14419.8|14479.8|14419.8|14479.8|14419.8|14479.8|14419.8|0
1630334540000|2021-08-30 14:42:20|14496.5|14436.5|14496.5|14436.5|14496.5|14436.5|14496.5|14436.5|0
1630334550000|2021-08-30 14:42:30|14498.8|14438.8|14498.7|14438.7|14498.8|14438.8|14498.7|14438.7|0
1630334570000|2021-08-30 14:42:50|14499|14439|14499|14439|14499|14439|14499|14439|0
1630334590000|2021-08-30 14:43:10|14505.9|14445.9|14513.3|14453.3|14513.3|14453.3|14505.8|14445.8|0
1630334600000|2021-08-30 14:43:20|14520.8|14460.8|14520.8|14460.8|14520.8|14460.8|14520.8|14460.8|0
1630334620000|2021-08-30 14:43:40|14523.1|14463.1|14523.6|14463.6|14523.6|14463.6|14523.1|14463.1|0
1630334640000|2021-08-30 14:44:00|14522.7|14462.7|14522.7|14462.7|14522.7|14462.7|14522.7|14462.7|0
1630334660000|2021-08-30 14:44:20|14523|14463|14527.7|14467.7|14527.7|14467.7|14523|14463|0
1630334680000|2021-08-30 14:44:40|14530.2|14470.2|14533|14473|14533|14473|14530.2|14470.2|0
1630334690000|2021-08-30 14:44:50|14532.6|14472.6|14525.8|14465.8|14532.6|14472.6|14525.5|14465.5|0
1630334730000|2021-08-30 14:45:30|14524.5|14464.5|14515.8|14455.8|14524.5|14464.5|14515.8|14455.8|2
1630334750000|2021-08-30 14:45:50|14516.2|14456.2|14516.2|14456.2|14516.2|14456.2|14516.2|14456.2|0
1630334760000|2021-08-30 14:46:00|14516.6|14456.6|14515.8|14455.8|14516.6|14456.6|14515.8|14455.8|0
1630334770000|2021-08-30 14:46:10|14515.4|14455.4|14514.3|14454.3|14515.4|14455.4|14514.3|14454.3|0
1630334780000|2021-08-30 14:46:20|14515.5|14455.5|14515.7|14455.7|14515.7|14455.7|14515.5|14455.5|2
1630334820000|2021-08-30 14:47:00|14515.9|14455.9|14514.5|14454.5|14515.9|14455.9|14514.5|14454.5|0
1630334830000|2021-08-30 14:47:10|14515.7|14455.7|14515.7|14455.7|14515.7|14455.7|14515.7|14455.7|2
1630334840000|2021-08-30 14:47:20|14515.9|14455.9|14515.9|14455.9|14515.9|14455.9|14515.9|14455.9|0
1630334860000|2021-08-30 14:47:40|14499.7|14439.7|14499.7|14439.7|14499.7|14439.7|14499.7|14439.7|0
1630334870000|2021-08-30 14:47:50|14494.8|14434.8|14494.8|14434.8|14494.8|14434.8|14494.8|14434.8|3
1630334880000|2021-08-30 14:48:00|14497.2|14437.2|14490.5|14430.5|14497.2|14437.2|14490.5|14430.5|0
1630334900000|2021-08-30 14:48:20|14490.1|14430.1|14497.2|14437.2|14497.2|14437.2|14490.1|14430.1|3
1630334950000|2021-08-30 14:49:10|14497.3|14437.3|14495|14435|14497.3|14437.3|14495|14435|0
1630334960000|2021-08-30 14:49:20|14494.8|14434.8|14497.2|14437.2|14497.2|14437.2|14494.8|14434.8|0
1630334970000|2021-08-30 14:49:30|14497|14437|14499.4|14439.4|14499.4|14439.4|14497|14437|0
1630334980000|2021-08-30 14:49:40|14497|14437|14499.4|14439.4|14499.4|14439.4|14497|14437|2
1630335000000|2021-08-30 14:50:00|14501.8|14441.8|14501.8|14441.8|14501.8|14441.8|14501.8|14441.8|0
1630335010000|2021-08-30 14:50:10|14497.2|14437.2|14501.8|14441.8|14501.8|14441.8|14497.1|14437.1|0
1630335020000|2021-08-30 14:50:20|14499.4|14439.4|14499.4|14439.4|14499.4|14439.4|14499.4|14439.4|2
1630335030000|2021-08-30 14:50:30|14501.8|14441.8|14501.8|14441.8|14501.8|14441.8|14501.8|14441.8|0
1630335040000|2021-08-30 14:50:40|14501.6|14441.6|14480.4|14420.4|14501.6|14441.6|14480.4|14420.4|0
1630335060000|2021-08-30 14:51:00|14501.8|14441.8|14478.2|14418.2|14504.1|14444.1|14477.1|14417.1|3
1630335070000|2021-08-30 14:51:10|14477.9|14417.9|14477.9|14417.9|14477.9|14417.9|14477.9|14417.9|0
1630335090000|2021-08-30 14:51:30|14466.9|14426.9|14466.9|14426.9|14466.9|14426.9|14466.9|14426.9|0
1630335100000|2021-08-30 14:51:40|14471.6|14431.6|14477.9|14417.9|14477.9|14431.6|14466.9|14417.9|3
1630335140000|2021-08-30 14:52:20|14478.2|14418.2|14478.2|14418.2|14478.2|14426.9|14466.9|14417.3|3
1630335150000|2021-08-30 14:52:30|14478.3|14418.3|14478.2|14418.2|14478.3|14418.3|14478.2|14418.2|2
1630335160000|2021-08-30 14:52:40|14477.2|14417.2|14477.2|14417.2|14477.2|14417.2|14477.2|14417.2|0
1630335170000|2021-08-30 14:52:50|14478.2|14418.2|14476.5|14416.5|14478.2|14418.2|14476.5|14416.5|0
1630335180000|2021-08-30 14:53:00|14478.2|14418.2|14477.1|14417.1|14478.2|14418.2|14477.1|14417.1|3
1630335220000|2021-08-30 14:53:40|14478.2|14418.2|14478|14418|14478.2|14418.2|14478|14418|0
1630335270000|2021-08-30 14:54:30|14478.3|14418.3|14478.2|14418.2|14478.3|14418.3|14478.2|14418.2|0
1630335280000|2021-08-30 14:54:40|14478|14418|14477.8|14417.8|14478|14418|14477.8|14417.8|0
1630335310000|2021-08-30 14:55:10|14477.6|14417.6|14477.3|14417.3|14477.6|14417.6|14477.2|14417.2|0
1630335320000|2021-08-30 14:55:20|14477.2|14417.2|14476.8|14416.8|14477.2|14417.2|14476.8|14416.8|0
1630335330000|2021-08-30 14:55:30|14474|14414|14464.4|14404.4|14474|14414|14464.4|14404.4|0
1630335440000|2021-08-30 14:57:20|14436.1|14396.1|14443.6|14383.6|14446|14396.1|14436.1|14383.6|1
1630335500000|2021-08-30 14:58:20|14446|14386|14451.8|14391.8|14451.8|14391.8|14446|14386|2
1630335520000|2021-08-30 14:58:40|14451.9|14391.9|14451.9|14391.9|14451.9|14391.9|14451.9|14391.9|0
1630335530000|2021-08-30 14:58:50|14454.3|14394.3|14461.5|14401.5|14481.3|14421.3|14454.3|14394.3|0
1630335540000|2021-08-30 14:59:00|14456.8|14396.8|14456.7|14396.7|14456.8|14396.8|14456.7|14396.7|0
1630335550000|2021-08-30 14:59:10|14449.2|14389.2|14451.5|14391.5|14451.5|14391.5|14449|14389|2
1630335560000|2021-08-30 14:59:20|14451.4|14391.4|14451.5|14391.5|14451.5|14391.5|14451.4|14391.4|0
1630335600000|2021-08-30 15:00:00|14415.3|14391.3|14451.4|14391.4|14451.4|14391.4|14415.3|14374.7|2
1630335640000|2021-08-30 15:00:40|14446.4|14386.4|14451.4|14391.4|14451.4|14391.4|14446.4|14386.4|2
1630335660000|2021-08-30 15:01:00|14452.4|14392.4|14458.9|14398.9|14483.9|14423.9|14452.4|14392.4|0
1630335680000|2021-08-30 15:01:20|14493.9|14433.9|14486.4|14426.4|14498.9|14438.9|14486.4|14426.4|0
1630335710000|2021-08-30 15:01:50|14474.6|14434.6|14445.5|14421.5|14474.6|14434.6|14445.5|14413.3|1
1630335720000|2021-08-30 15:02:00|14447.8|14423.8|14447.8|14423.8|14447.8|14423.8|14447.8|14423.8|0
1630335730000|2021-08-30 15:02:10|14448.1|14424.1|14498.9|14438.9|14498.9|14438.9|14448.1|14424.1|1
1630335740000|2021-08-30 15:02:20|14498.8|14438.8|14513.6|14453.6|14513.6|14453.6|14498.8|14438.8|0
1630335750000|2021-08-30 15:02:30|14513.9|14453.9|14518.9|14458.9|14518.9|14458.9|14513.9|14453.9|0
1630335790000|2021-08-30 15:03:10|14521.4|14461.4|14526.4|14466.4|14526.4|14466.4|14521.4|14461.4|0
1630335870000|2021-08-30 15:04:30|14526.6|14466.6|14523.9|14463.9|14526.6|14466.6|14523.9|14463.9|2
1630335940000|2021-08-30 15:05:40|14523.8|14463.8|14523.8|14463.8|14523.8|14463.8|14523.8|14463.8|0
1630336020000|2021-08-30 15:07:00|14485.9|14425.9|14485.9|14425.9|14485.9|14425.9|14485.9|14425.9|1
1630336050000|2021-08-30 15:07:30|14443.9|14383.9|14443.9|14383.9|14443.9|14383.9|14441.6|14381.6|1
1630336060000|2021-08-30 15:07:40|14446.4|14386.4|14446.4|14386.4|14446.4|14386.4|14446.4|14386.4|0
1630336100000|2021-08-30 15:08:20|14446.3|14386.3|14443.9|14383.9|14446.3|14386.3|14443.9|14383.9|1
1630336260000|2021-08-30 15:11:00|14426.6|14402.6|14426.6|14402.6|14426.6|14402.6|14426.6|14402.6|0
1630336270000|2021-08-30 15:11:10|14431.4|14407.4|14431.4|14407.4|14431.4|14407.4|14431.4|14407.4|0
1630336320000|2021-08-30 15:12:00|||||||||2
1630336340000|2021-08-30 15:12:20|14430.9|14390.9|14430.9|14390.9|14430.9|14390.9|14430.9|14390.9|3
1630336360000|2021-08-30 15:12:40|14426.2|14386.2|14426.2|14386.2|14426.2|14386.2|14426.2|14386.2|0
1630336370000|2021-08-30 15:12:50|14431.3|14371.3|14421.2|14381.2|14431.3|14381.2|14421.2|14371.3|2
1630336410000|2021-08-30 15:13:30|14421|14381|14421|14381|14421|14381|14421|14381|0
1630336420000|2021-08-30 15:13:40|14412.9|14388.9|14412.9|14388.9|14412.9|14388.9|14412.9|14388.9|0
1630336430000|2021-08-30 15:13:50|14412.8|14388.8|14410.4|14386.4|14412.8|14388.8|14410.4|14386.4|0
1630336440000|2021-08-30 15:14:00|14407.9|14383.9|14407.6|14383.6|14407.9|14383.9|14407.6|14383.6|0
1630336450000|2021-08-30 15:14:10|14402.9|14378.9|14400.4|14376.4|14402.9|14378.9|14400.4|14376.4|3
1630336500000|2021-08-30 15:15:00|14397.9|14373.9|14397.9|14373.9|14397.9|14373.9|14397.9|14373.9|0
1630336520000|2021-08-30 15:15:20|14397.1|14373.1|14397.1|14373.1|14397.1|14373.1|14397.1|14373.1|9
1630336530000|2021-08-30 15:15:30|14382.9|14358.9|14382.9|14358.9|14382.9|14358.9|14382.9|14358.9|0
1630336560000|2021-08-30 15:16:00|||||||||2
1630336570000|2021-08-30 15:16:10|||||||||5
1630336680000|2021-08-30 15:18:00|||||||||1
1630336690000|2021-08-30 15:18:10|14390.5|14350.5|14390.5|14350.5|14390.5|14350.5|14390.5|14350.5|6
1630336700000|2021-08-30 15:18:20|14383.4|14323.4|14383.4|14323.4|14383.4|14323.4|14383.4|14323.4|0
1630336790000|2021-08-30 15:19:50|14385.9|14325.9|14385.9|14325.9|14385.9|14325.9|14385.9|14325.9|0
1630336810000|2021-08-30 15:20:10|||||||||2
1630336820000|2021-08-30 15:20:20|||||||||1
1630336830000|2021-08-30 15:20:30|14385.8|14325.8|14364.1|14304.1|14385.8|14325.8|14364.1|14304.1|0
1630337070000|2021-08-30 15:24:30|14356.8|14296.8|14356.8|14296.8|14356.8|14296.8|14356.8|14296.8|0
1630337100000|2021-08-30 15:25:00|14354.3|14294.3|14354.3|14294.3|14354.3|14294.3|14354.3|14294.3|0
1630337270000|2021-08-30 15:27:50|14343|14303|14314.1|14254.1|14343|14303|14307.6|14254.1|4
1630337280000|2021-08-30 15:28:00|14302.7|14262.7|14302.7|14262.7|14302.7|14262.7|14302.7|14262.7|0
1630337290000|2021-08-30 15:28:10|14307.5|14267.5|14307.5|14267.5|14307.5|14267.5|14307.5|14267.5|0
1630337300000|2021-08-30 15:28:20|14347.2|14287.2|14347.1|14287.1|14347.2|14287.2|14347.1|14287.1|0
1630337310000|2021-08-30 15:28:30|14347.2|14287.2|14347.2|14287.2|14347.2|14287.2|14347.2|14287.2|5
1630337350000|2021-08-30 15:29:10|14346.5|14286.5|14317.1|14277.1|14346.5|14286.5|14312.2|14272.2|0
1630337360000|2021-08-30 15:29:20|14324.8|14264.8|14324.8|14264.8|14324.8|14264.8|14324.8|14264.8|5
1630337400000|2021-08-30 15:30:00|14314.7|14274.7|14324.8|14264.8|14324.8|14274.7|14314.7|14264.8|6
1630337470000|2021-08-30 15:31:10|14325.9|14265.9|14325.1|14265.1|14325.9|14265.9|14325.1|14265.1|0
1630337480000|2021-08-30 15:31:20|14324.8|14264.8|14324.8|14264.8|14324.8|14264.8|14324.8|14264.8|0
1630337490000|2021-08-30 15:31:30|14314.7|14274.7|14325.9|14265.9|14325.9|14274.7|14314.7|14265.1|5
1630337530000|2021-08-30 15:32:10|14326|14266|14326|14266|14326|14266|14326|14266|0
1630337550000|2021-08-30 15:32:30|14314.7|14274.7|14314.6|14274.6|14325.8|14274.7|14314.6|14265.8|3
1630337590000|2021-08-30 15:33:10|14325.8|14265.8|14314.7|14274.7|14325.8|14274.7|14314.7|14265.8|3
1630337610000|2021-08-30 15:33:30|14325.8|14265.8|14325.8|14265.8|14325.8|14265.8|14325.8|14265.8|0
1630337640000|2021-08-30 15:34:00|14323.5|14263.5|14323.5|14263.5|14323.5|14263.5|14323.5|14263.5|0
1630337690000|2021-08-30 15:34:50|14322.6|14262.6|14322.6|14262.6|14322.6|14262.6|14322.6|14262.6|0
1630337730000|2021-08-30 15:35:30|14322.5|14262.5|14310.8|14250.8|14322.5|14262.5|14310.8|14250.8|4
1630337740000|2021-08-30 15:35:40|14311|14251|14308.6|14248.6|14311|14251|14308.6|14248.6|0
1630337750000|2021-08-30 15:35:50|14308.7|14248.7|14308.7|14248.7|14308.7|14248.7|14308.7|14248.7|0
1630337770000|2021-08-30 15:36:10|14308.6|14248.6|14308.5|14248.5|14308.6|14248.6|14308.5|14248.5|0
1630337800000|2021-08-30 15:36:40|14308.9|14248.9|14308.9|14248.9|14308.9|14248.9|14308.9|14248.9|0
1630337810000|2021-08-30 15:36:50|14287.2|14227.2|14287.1|14227.1|14287.2|14227.2|14287.1|14227.1|0
1630337820000|2021-08-30 15:37:00|14282.3|14222.3|14267.8|14207.8|14282.3|14222.3|14267.8|14207.8|0
1630337830000|2021-08-30 15:37:10|14267.3|14207.3|14267.3|14207.3|14267.3|14207.3|14267.3|14207.3|0
1630337840000|2021-08-30 15:37:20|14267.5|14207.5|14263.1|14203.1|14267.5|14207.5|14263.1|14203.1|0
1630337860000|2021-08-30 15:37:40|14255.6|14195.6|14255.6|14195.6|14255.6|14195.6|14255.6|14195.6|0
1630337880000|2021-08-30 15:38:00|14257.5|14197.5|14260|14200|14260|14200|14257.5|14197.5|0
1630337890000|2021-08-30 15:38:10|14255.7|14195.7|14255.7|14195.7|14255.7|14195.7|14255.7|14195.7|0
1630337900000|2021-08-30 15:38:20|14255.8|14195.8|14255.8|14195.8|14255.8|14195.8|14255.8|14195.8|0
1630338010000|2021-08-30 15:40:10|14251.1|14191.1|14251.1|14191.1|14251.1|14191.1|14251.1|14191.1|0
1630338040000|2021-08-30 15:40:40|14251.4|14191.4|14258.8|14198.8|14258.8|14198.8|14251.4|14191.4|0
1630338050000|2021-08-30 15:40:50|14258.2|14198.2|14258.3|14198.3|14258.3|14198.3|14258.2|14198.2|0
1630338060000|2021-08-30 15:41:00|14258.2|14198.2|14258.2|14198.2|14258.2|14198.2|14258.2|14198.2|0
1630338150000|2021-08-30 15:42:30|14255.8|14195.8|14251.3|14191.3|14255.8|14195.8|14251.3|14191.3|0
1630338190000|2021-08-30 15:43:10|14251.1|14191.1|14251.1|14191.1|14251.1|14191.1|14251.1|14191.1|0
1630338200000|2021-08-30 15:43:20|14251.3|14191.3|14251.1|14191.1|14251.3|14191.3|14251.1|14191.1|1
1630338220000|2021-08-30 15:43:40|14248.8|14188.8|14282.1|14222.1|14282.1|14222.1|14248.8|14188.8|0
1630338230000|2021-08-30 15:43:50|14282.3|14222.3|14284.6|14224.6|14284.6|14224.6|14282.3|14222.3|0
1630338420000|2021-08-30 15:47:00|14284.8|14224.8|14278|14238|14284.8|14238|14278|14224.8|0
1630338430000|2021-08-30 15:47:10|14292.1|14252.1|14292.1|14252.1|14292.1|14252.1|14292.1|14252.1|0
1630338570000|2021-08-30 15:49:30|14289.8|14249.8|14289.8|14249.8|14289.8|14249.8|14289.8|14249.8|0
1630338620000|2021-08-30 15:50:20|14286.8|14262.8|14286.8|14262.8|14286.8|14262.8|14286.8|14262.8|0
1630338770000|2021-08-30 15:52:50|||||||||1
1630338900000|2021-08-30 15:55:00|14294.7|14254.7|14298.9|14274.9|14298.9|14274.9|14286.9|14254.7|4
1630338910000|2021-08-30 15:55:10|14301.1|14277.1|14308.8|14268.8|14308.8|14282.1|14301.1|14268.8|5
1630339090000|2021-08-30 15:58:10|14301.8|14261.8|14301.8|14261.8|14301.8|14261.8|14301.8|14261.8|0
1630339120000|2021-08-30 15:58:40|14308.7|14248.7|14308.7|14248.7|14308.7|14248.7|14308.7|14248.7|0
1630339140000|2021-08-30 15:59:00|14252|14192|14279.3|14219.3|14279.3|14219.3|14252|14192|0
1630339150000|2021-08-30 15:59:10|14276.9|14216.9|14276.9|14216.9|14276.9|14216.9|14276.9|14216.9|0
1630339220000|2021-08-30 16:00:20|14277.9|14217.9|14282.6|14222.6|14282.6|14222.6|14277.9|14217.9|0
1630339300000|2021-08-30 16:01:40|14282.5|14222.5|14282.5|14222.5|14282.5|14222.5|14282.5|14222.5|0
1630339350000|2021-08-30 16:02:30|14279.5|14255.5|14279.5|14255.5|14279.5|14255.5|14279.5|14255.5|0
1630340040000|2021-08-30 16:14:00|14277.1|14253.1|14277.1|14253.1|14277.1|14253.1|14277.1|14253.1|0
1630340250000|2021-08-30 16:17:30|14277.2|14253.2|14277.2|14253.2|14277.2|14253.2|14277.2|14253.2|0
1630340300000|2021-08-30 16:18:20|14279.6|14219.6|14279.6|14219.6|14279.6|14219.6|14279.6|14219.6|1
1630340350000|2021-08-30 16:19:10|14265.2|14205.2|14257.7|14197.7|14265.2|14205.2|14257.7|14197.7|0
1630340430000|2021-08-30 16:20:30|14267.7|14207.7|14267.7|14207.7|14267.7|14207.7|14267.7|14207.7|0
1630340560000|2021-08-30 16:22:40|14267.9|14207.9|14267.9|14207.9|14267.9|14207.9|14267.9|14207.9|0
1630340570000|2021-08-30 16:22:50|14267.8|14207.8|14267.8|14207.8|14267.8|14207.8|14267.8|14207.8|0
1630340660000|2021-08-30 16:24:20|14267.3|14207.3|14257.8|14197.8|14267.3|14207.3|14257.8|14197.8|0
1630340670000|2021-08-30 16:24:30|14253.1|14193.1|14253.1|14193.1|14253.1|14193.1|14253.1|14193.1|0
1630340710000|2021-08-30 16:25:10|14248.1|14188.1|14243.1|14183.1|14248.1|14188.1|14243.1|14183.1|0
1630340740000|2021-08-30 16:25:40|14242.8|14182.8|14223|14199|14242.8|14199|14223|14178.1|1
1630340750000|2021-08-30 16:25:50|14227.7|14203.7|14240.7|14180.7|14245.7|14203.7|14227.7|14180.7|3
1630340760000|2021-08-30 16:26:00|14240.6|14180.6|14240.6|14180.6|14240.6|14180.6|14240.6|14180.6|0
1630340770000|2021-08-30 16:26:10|14238.2|14178.2|14238.1|14178.1|14238.2|14178.2|14238.1|14178.1|0
1630340810000|2021-08-30 16:26:50|14237.5|14177.5|14228.1|14168.1|14237.5|14177.5|14228.1|14168.1|0
1630340840000|2021-08-30 16:27:20|14228.2|14168.2|14228.2|14168.2|14228.2|14168.2|14228.2|14168.2|0
1630340860000|2021-08-30 16:27:40|14228.1|14168.1|14210.6|14150.6|14228.1|14168.1|14208.1|14148.1|0
1630340890000|2021-08-30 16:28:10|14208.8|14148.8|14148.9|14088.9|14208.8|14148.8|14148.9|14088.9|1
1630340900000|2021-08-30 16:28:20|13941.6|13881.6|13937.6|13877.6|13980.3|13920.3|13937.6|13877.6|0
1630340910000|2021-08-30 16:28:30|13937.5|13877.5|13937.4|13877.4|13937.5|13877.5|13937.4|13877.4|3
1630340920000|2021-08-30 16:28:40|13937.2|13877.2|13937.4|13877.4|13937.4|13877.4|13937.2|13877.2|0
1630340930000|2021-08-30 16:28:50|13939.6|13879.6|13932.7|13872.7|13975.1|13915.1|13932.7|13872.7|0
1630340940000|2021-08-30 16:29:00|13938.1|13878.1|13937.9|13877.9|13938.1|13878.1|13937.9|13877.9|0
1630340950000|2021-08-30 16:29:10|13937.6|13877.6|13937.9|13877.9|13937.9|13877.9|13937.5|13877.5|0
1630340960000|2021-08-30 16:29:20|13937.6|13877.6|13937.6|13877.6|13937.6|13877.6|13937.6|13877.6|0
1630340990000|2021-08-30 16:29:50|13937.8|13877.8|13966.2|13906.2|13966.2|13906.2|13937.8|13877.8|0
1630341000000|2021-08-30 16:30:00|13982.7|13922.7|13982.7|13922.7|13982.7|13922.7|13982.7|13922.7|0
1630341010000|2021-08-30 16:30:10|13999.2|13939.2|14023.8|13963.8|14023.8|13963.8|13999.2|13939.2|0
1630341020000|2021-08-30 16:30:20|14024.7|13964.7|14025.3|13965.3|14025.3|13965.3|14024.7|13964.7|0
1630341050000|2021-08-30 16:30:50|14025.5|13965.5|14052|13992|14052.1|13992.1|14025.5|13965.5|0
1630341060000|2021-08-30 16:31:00|14051.8|13991.8|14056.8|13996.8|14056.8|13996.8|14051.6|13991.6|0
1630341100000|2021-08-30 16:31:40|14061.8|14001.8|14056.8|13996.8|14061.8|14001.8|14056.8|13996.8|0
1630341120000|2021-08-30 16:32:00|14057|13997|14059.3|13999.3|14059.3|13999.3|14057|13997|0
1630341200000|2021-08-30 16:33:20|14059.8|13999.8|14059.5|13999.5|14059.8|13999.8|14059.5|13999.5|0
1630341210000|2021-08-30 16:33:30|14059.6|13999.6|14059.6|13999.6|14059.6|13999.6|14059.6|13999.6|0
1630341220000|2021-08-30 16:33:40|14059.5|13999.5|14062.1|14002.1|14062.1|14002.1|14059.5|13999.5|0
1630341230000|2021-08-30 16:33:50|14061.3|14001.3|14063.8|14003.8|14063.8|14003.8|14061.3|14001.3|0
1630341290000|2021-08-30 16:34:50|14064.6|14004.6|14064.6|14004.6|14064.6|14004.6|14064.6|14004.6|0
1630341300000|2021-08-30 16:35:00|14065.3|14005.3|14067.1|14007.1|14067.8|14007.8|14065.3|14005.3|0
1630341320000|2021-08-30 16:35:20|14067.4|14007.4|14072.1|14012.1|14072.1|14012.1|14067.4|14007.4|0
1630341400000|2021-08-30 16:36:40|14072.7|14012.7|14072.7|14012.7|14072.7|14012.7|14072.7|14012.7|0
1630341410000|2021-08-30 16:36:50|14073.5|14013.5|14073.1|14013.1|14073.5|14013.5|14072.7|14012.7|0
1630341420000|2021-08-30 16:37:00|14073.4|14013.4|14072.1|14012.1|14073.4|14013.4|14072.1|14012.1|0
1630341430000|2021-08-30 16:37:10|14072.3|14012.3|14072.3|14012.3|14072.3|14012.3|14072.3|14012.3|0
1630341440000|2021-08-30 16:37:20|14072.5|14012.5|14072.1|14012.1|14072.5|14012.5|14072.1|14012.1|0
1630341460000|2021-08-30 16:37:40|14072.3|14012.3|14072.3|14012.3|14072.3|14012.3|14072.3|14012.3|0
1630341470000|2021-08-30 16:37:50|14072.4|14012.4|14072.4|14012.4|14072.4|14012.4|14072.4|14012.4|0
1630341500000|2021-08-30 16:38:20|14072.5|14012.5|14072.5|14012.5|14072.5|14012.5|14072.5|14012.5|0
1630341520000|2021-08-30 16:38:40|14071.7|14011.7|14071.7|14011.7|14071.7|14011.7|14071.7|14011.7|0
1630341530000|2021-08-30 16:38:50|14071.9|14011.9|14072.7|14012.7|14072.7|14012.7|14071.9|14011.9|0
1630341540000|2021-08-30 16:39:00|14093.3|14033.3|14122.6|14062.6|14122.6|14062.6|14071.9|14011.9|0
1630341550000|2021-08-30 16:39:10|14089.1|14029.1|14099.1|14039.1|14099.1|14039.1|14089.1|14029.1|0
1630341560000|2021-08-30 16:39:20|14111|14051|14111.6|14051.6|14111.6|14051.6|14111|14051|0
1630341580000|2021-08-30 16:39:40|14118.7|14058.7|14118.7|14058.7|14118.7|14058.7|14118.7|14058.7|0
1630341600000|2021-08-30 16:40:00|14119.1|14059.1|14140.4|14080.4|14140.4|14080.4|14119.1|14059.1|0
1630341610000|2021-08-30 16:40:10|14125.2|14065.2|14125.1|14065.1|14125.2|14065.2|14125.1|14065.1|0
1630341630000|2021-08-30 16:40:30|14122.7|14062.7|14122.7|14062.7|14122.7|14062.7|14122.7|14062.7|0
1630341660000|2021-08-30 16:41:00|14149.8|14089.8|14144|14084|14149.8|14089.8|14144|14084|0
1630341670000|2021-08-30 16:41:10|14144.4|14084.4|14143.7|14083.7|14144.4|14084.4|14141.7|14081.7|0
1630341690000|2021-08-30 16:41:30|14143.6|14083.6|14143.6|14083.6|14143.6|14083.6|14143.6|14083.6|0
1630341700000|2021-08-30 16:41:40|14143.3|14083.3|14143.3|14083.3|14143.3|14083.3|14143.3|14083.3|0
1630341710000|2021-08-30 16:41:50|14144|14084|14144|14084|14144|14084|14144|14084|0
1630341720000|2021-08-30 16:42:00|14143.8|14083.8|14143.8|14083.8|14143.8|14083.8|14143.8|14083.8|0
1630341730000|2021-08-30 16:42:10|14144.5|14084.5|14149.2|14089.2|14149.2|14089.2|14144.5|14084.5|0
1630341740000|2021-08-30 16:42:20|14149|14089|14149|14089|14149|14089|14149|14089|1
1630341750000|2021-08-30 16:42:30|14148.8|14088.8|14141.7|14081.7|14148.8|14088.8|14141.7|14081.7|0
1630341760000|2021-08-30 16:42:40|14141.6|14081.6|14141.6|14081.6|14141.6|14081.6|14141.6|14081.6|0
1630341770000|2021-08-30 16:42:50|14143|14083|14143|14083|14143|14083|14143|14083|0
1630341790000|2021-08-30 16:43:10|14134.1|14074.1|14122.4|14062.4|14143|14083|14122.4|14062.4|2
1630341800000|2021-08-30 16:43:20|||||||||1
1630341810000|2021-08-30 16:43:30|14121.1|14061.1|14121.1|14061.1|14121.1|14061.1|14121.1|14061.1|0
1630341840000|2021-08-30 16:44:00|14113.4|14053.4|14103.8|14043.8|14113.4|14053.4|14103.8|14043.8|0
1630341860000|2021-08-30 16:44:20|14093.8|14033.8|14093.8|14033.8|14093.8|14033.8|14093.8|14033.8|0
1630341890000|2021-08-30 16:44:50|14080.5|14056.5|14080.5|14056.5|14080.5|14056.5|14080.5|14056.5|3
1630342050000|2021-08-30 16:47:30|14108.4|14048.4|14134.5|14074.5|14134.5|14074.5|14108.4|14048.4|2
1630342060000|2021-08-30 16:47:40|14134.7|14074.7|14134.7|14074.7|14134.7|14074.7|14134.7|14074.7|0
1630342300000|2021-08-30 16:51:40|14134.5|14074.5|14134.5|14074.5|14134.5|14074.5|14134.5|14074.5|0
1630342330000|2021-08-30 16:52:10|14134.9|14074.9|14134.9|14074.9|14134.9|14074.9|14134.9|14074.9|0
1630342360000|2021-08-30 16:52:40|14135|14075|14135|14075|14135|14075|14135|14075|0
1630342540000|2021-08-30 16:55:40|14136.5|14076.5|14136.5|14076.5|14136.5|14076.5|14136.5|14076.5|0
1630342550000|2021-08-30 16:55:50|14135|14075|14135|14075|14135|14075|14135|14075|0
1630342560000|2021-08-30 16:56:00|14132.7|14072.7|14132.7|14072.7|14132.7|14072.7|14132.7|14072.7|0
1630342630000|2021-08-30 16:57:10|14132.5|14072.5|14110.3|14050.3|14132.5|14072.5|14110.3|14050.3|0
1630342700000|2021-08-30 16:58:20|14107.8|14047.8|14102.8|14042.8|14107.8|14047.8|14102.8|14042.8|0
1630342710000|2021-08-30 16:58:30|14083.6|14023.6|14083.6|14023.6|14083.6|14023.6|14083.6|14023.6|0
1630342720000|2021-08-30 16:58:40|14076.3|14016.3|14076.3|14016.3|14076.3|14016.3|14076.3|14016.3|0
1630342750000|2021-08-30 16:59:10|14068.9|14008.9|14055.2|13995.2|14068.9|14018.8|14055.2|13995.2|1
1630342760000|2021-08-30 16:59:20|14055.4|13995.4|14055.4|13995.4|14055.4|13995.4|14055.4|13995.4|0
1630342770000|2021-08-30 16:59:30|14055|13995|14055.4|13995.4|14055.4|13995.4|14055|13995|0
1630342800000|2021-08-30 17:00:00|14055.2|13995.2|14037.8|13977.8|14055.2|13995.2|14037.8|13977.8|0
1630342830000|2021-08-30 17:00:30|14037.4|13977.4|14032.8|13972.8|14037.4|13977.4|14032.8|13972.8|0
1630342860000|2021-08-30 17:01:00|14031.3|13971.3|13982.8|13922.8|14031.3|13971.3|13982.8|13922.8|0
1630342870000|2021-08-30 17:01:10|13982.9|13922.9|13982.8|13922.8|13985.3|13925.3|13982.8|13922.8|0
1630342890000|2021-08-30 17:01:30|13980.4|13920.4|13980.4|13920.4|13980.4|13920.4|13980.4|13920.4|0
1630342910000|2021-08-30 17:01:50|13980.6|13920.6|13979.2|13919.2|13980.6|13920.6|13979.2|13919.2|0
1630342920000|2021-08-30 17:02:00|13979.8|13919.8|13984.5|13924.5|13984.5|13924.5|13979.8|13919.8|0
1630342940000|2021-08-30 17:02:20|13984.8|13924.8|13984.8|13924.8|13984.8|13924.8|13984.8|13924.8|0
1630342950000|2021-08-30 17:02:30|13984.5|13924.5|13979.2|13919.2|13984.5|13924.5|13979.2|13919.2|0
1630343000000|2021-08-30 17:03:20|13979.5|13919.5|13979.5|13919.5|13979.5|13919.5|13979.5|13919.5|0
1630343010000|2021-08-30 17:03:30|13979.2|13919.2|13979.2|13919.2|13979.2|13919.2|13979.2|13919.2|0
1630343030000|2021-08-30 17:03:50|13979.6|13919.6|13979.6|13919.6|13979.6|13919.6|13979.6|13919.6|0
1630343040000|2021-08-30 17:04:00|13980.6|13920.6|13980.6|13920.6|13980.6|13920.6|13980.6|13920.6|0
1630343050000|2021-08-30 17:04:10|13980.7|13920.7|13980.7|13920.7|13980.7|13920.7|13980.7|13920.7|0
1630343060000|2021-08-30 17:04:20|13980.6|13920.6|13980.6|13920.6|13980.6|13920.6|13980.6|13920.6|0
1630343070000|2021-08-30 17:04:30|13979.6|13919.6|13979.6|13919.6|13979.6|13919.6|13979.6|13919.6|0
1630343090000|2021-08-30 17:04:50|13982.1|13922.1|13982.1|13922.1|13982.1|13922.1|13982.1|13922.1|0
1630343100000|2021-08-30 17:05:00|13982.4|13922.4|13984.8|13924.8|13984.8|13924.8|13982.4|13922.4|0
1630343130000|2021-08-30 17:05:30|13987.3|13927.3|13977.4|13917.4|13987.3|13927.3|13977.4|13917.4|0
1630343140000|2021-08-30 17:05:40|13976.7|13916.7|13967.3|13907.3|13976.7|13916.7|13964.9|13904.9|0
1630343170000|2021-08-30 17:06:10|13957.4|13897.4|13957.3|13897.3|13957.4|13897.4|13957.3|13897.3|0
1630343180000|2021-08-30 17:06:20|13957.2|13897.2|13947.3|13887.3|13957.2|13897.2|13947.3|13887.3|0
1630343200000|2021-08-30 17:06:40|13942.6|13882.6|13942.6|13882.6|13942.6|13882.6|13942.6|13882.6|0
1630343230000|2021-08-30 17:07:10|13940.2|13880.2|13940.2|13880.2|13940.2|13880.2|13940.2|13880.2|0
1630343240000|2021-08-30 17:07:20|13942.4|13882.4|13942.2|13882.2|13942.4|13882.4|13942.2|13882.2|0
1630343250000|2021-08-30 17:07:30|13944.6|13884.6|13944.6|13884.6|13944.6|13884.6|13944.6|13884.6|0
1630343260000|2021-08-30 17:07:40|13949.3|13889.3|13949.3|13889.3|13949.3|13889.3|13949.3|13889.3|0
1630343280000|2021-08-30 17:08:00|13939.9|13879.9|13939.9|13879.9|13939.9|13879.9|13939.9|13879.9|0
1630343290000|2021-08-30 17:08:10|13940|13880|13940|13880|13940|13880|13940|13880|0
1630343300000|2021-08-30 17:08:20|13942.2|13882.2|13942.2|13882.2|13942.2|13882.2|13942.2|13882.2|0
1630343340000|2021-08-30 17:09:00|13939.9|13879.9|13939.9|13879.9|13939.9|13879.9|13939.9|13879.9|0
1630343350000|2021-08-30 17:09:10|13944.6|13884.6|13944.6|13884.6|13944.6|13884.6|13944.6|13884.6|0
1630343400000|2021-08-30 17:10:00|13947|13887|13947|13887|13947|13887|13947|13887|0
1630343460000|2021-08-30 17:11:00|13991.9|13931.9|13991.9|13931.9|13991.9|13931.9|13991.9|13931.9|0
1630343550000|2021-08-30 17:12:30|14001.4|13941.4|14001.4|13941.4|14001.4|13941.4|14001.4|13941.4|0
1630343570000|2021-08-30 17:12:50|13987.6|13927.6|13987.2|13927.2|13987.6|13927.6|13987.2|13927.2|0
1630343640000|2021-08-30 17:14:00|13982.5|13922.5|13982.5|13922.5|13982.5|13922.5|13982.5|13922.5|0
1630343680000|2021-08-30 17:14:40|13951.7|13891.7|13951.7|13891.7|13951.7|13891.7|13951.7|13891.7|0
1630343690000|2021-08-30 17:14:50|13975|13915|13975|13915|13975|13915|13975|13915|0
1630343700000|2021-08-30 17:15:00|13974.8|13914.8|13974.8|13914.8|13974.8|13914.8|13974.8|13914.8|0
1630343710000|2021-08-30 17:15:10|13975.1|13915.1|13974.8|13914.8|13975.1|13915.1|13974.8|13914.8|0
1630343730000|2021-08-30 17:15:30|13977.2|13917.2|13977.5|13917.5|13977.5|13917.5|13977.2|13917.2|0
1630343740000|2021-08-30 17:15:40|13977.3|13917.3|13977.3|13917.3|13977.3|13917.3|13977.3|13917.3|0
1630343790000|2021-08-30 17:16:30|13984.4|13924.4|13984.4|13924.4|13984.4|13924.4|13984.4|13924.4|0
1630343800000|2021-08-30 17:16:40|||||||||1
1630343960000|2021-08-30 17:19:20|13984.6|13924.6|13984.6|13924.6|13984.6|13924.6|13984.6|13924.6|0
1630343970000|2021-08-30 17:19:30|13988.3|13928.3|13988.3|13928.3|13988.3|13928.3|13988.3|13928.3|0
1630344060000|2021-08-30 17:21:00|13988.4|13928.4|13988.4|13928.4|13988.4|13928.4|13988.4|13928.4|0
1630344090000|2021-08-30 17:21:30|13988.2|13928.2|13983.4|13923.4|13990.6|13930.6|13983.4|13923.4|0
1630344100000|2021-08-30 17:21:40|13987.9|13927.9|13973.2|13913.2|13987.9|13927.9|13973.2|13913.2|0
1630344120000|2021-08-30 17:22:00|13959|13899|13959|13899|13959|13899|13959|13899|0
1630344130000|2021-08-30 17:22:10|13956.7|13896.7|13956.7|13896.7|13956.7|13896.7|13956.7|13896.7|0
1630344300000|2021-08-30 17:25:00|13970.9|13910.9|13963.8|13903.8|13970.9|13910.9|13963.8|13903.8|0
1630344310000|2021-08-30 17:25:10|13956.5|13896.5|13956.5|13896.5|13956.5|13896.5|13956.5|13896.5|0
1630344360000|2021-08-30 17:26:00|13956.7|13896.7|13956.7|13896.7|13956.7|13896.7|13956.7|13896.7|0
1630344390000|2021-08-30 17:26:30|13959|13899|13959|13899|13959|13899|13959|13899|0
1630344510000|2021-08-30 17:28:30|13958.6|13898.6|13956.3|13896.3|13958.6|13898.6|13956.3|13896.3|0
1630344520000|2021-08-30 17:28:40|13953.9|13893.9|13953.9|13893.9|13953.9|13893.9|13953.9|13893.9|0
1630344570000|2021-08-30 17:29:30|13963.4|13903.4|14000.7|13940.7|14026.8|13966.8|13963.4|13903.4|0
1630344590000|2021-08-30 17:29:50|13961.7|13901.7|13967|13907|13967.2|13907.2|13957.5|13897.5|0
1630344600000|2021-08-30 17:30:00|13971.7|13911.7|13971.7|13911.7|13971.7|13911.7|13971.7|13911.7|0
1630344640000|2021-08-30 17:30:40|13974.2|13914.2|13976.6|13916.6|13976.6|13916.6|13974.2|13914.2|0
1630344660000|2021-08-30 17:31:00|14004.9|13944.9|14021.8|13961.8|14021.8|13961.8|14004.9|13944.9|0
1630344680000|2021-08-30 17:31:20|14026.2|13966.2|14026.2|13966.2|14026.2|13966.2|14026.2|13966.2|0
1630344690000|2021-08-30 17:31:30|14036.4|13976.4|14060.2|14000.2|14060.2|14000.2|14036|13976|0
1630344700000|2021-08-30 17:31:40|14059.6|13999.6|14059.6|13999.6|14059.6|13999.6|14059.6|13999.6|0
1630344720000|2021-08-30 17:32:00|14047.8|13987.8|14070.7|14010.7|14070.7|14010.7|14041.2|13981.2|0
1630344740000|2021-08-30 17:32:20|14069.8|14009.8|14069.8|14009.8|14069.8|14009.8|14069.8|14009.8|0
1630344750000|2021-08-30 17:32:30|14069.9|14009.9|14069.9|14009.9|14069.9|14009.9|14069.9|14009.9|0
1630344820000|2021-08-30 17:33:40|14069.4|14009.4|14070.2|14010.2|14070.2|14010.2|14069.4|14009.4|0
1630344830000|2021-08-30 17:33:50|14071|14011|14084.7|14024.7|14084.7|14024.7|14071|14011|0
1630344840000|2021-08-30 17:34:00|14098.9|14038.9|14089.3|14029.3|14098.9|14038.9|14089.3|14029.3|0
1630344850000|2021-08-30 17:34:10|14076.6|14016.6|14105.1|14045.1|14105.1|14045.1|14074.3|14014.3|0
1630344860000|2021-08-30 17:34:20|14105.5|14045.5|14115.1|14055.1|14115.1|14055.1|14105.5|14045.5|0
1630344870000|2021-08-30 17:34:30|14122.2|14062.2|14133.5|14073.5|14133.5|14073.5|14122.2|14062.2|0
1630344880000|2021-08-30 17:34:40|14132.1|14072.1|14111.2|14051.2|14132.1|14072.1|14110.8|14050.8|0
1630344910000|2021-08-30 17:35:10|14110.8|14050.8|14110.8|14050.8|14110.8|14050.8|14110.8|14050.8|0
1630344920000|2021-08-30 17:35:20|14106.1|14046.1|14106.1|14046.1|14106.1|14046.1|14106.1|14046.1|0
1630344940000|2021-08-30 17:35:40|14111.2|14051.2|14110.8|14050.8|14111.2|14051.2|14110.8|14050.8|1
1630344970000|2021-08-30 17:36:10|14113.2|14053.2|14104.8|14044.8|14122.3|14062.3|14104.8|14044.8|0
1630344990000|2021-08-30 17:36:30|14109.1|14049.1|14109.1|14049.1|14109.1|14049.1|14109.1|14049.1|0
1630345140000|2021-08-30 17:39:00|14109.5|14049.5|14114.1|14054.1|14114.1|14054.1|14109.5|14049.5|0
1630345380000|2021-08-30 17:43:00|14111.8|14051.8|14111.8|14051.8|14111.8|14051.8|14111.8|14051.8|0
1630345530000|2021-08-30 17:45:30|14111.5|14051.5|14096.9|14036.9|14111.5|14051.5|14096.9|14036.9|0
1630345540000|2021-08-30 17:45:40|14094.5|14034.5|14094.5|14034.5|14094.5|14034.5|14094.5|14034.5|0
1630345550000|2021-08-30 17:45:50|14092|14032|14091.6|14031.6|14092|14032|14091.6|14031.6|0
1630345560000|2021-08-30 17:46:00|14089.3|14029.3|14082.9|14022.9|14089.3|14029.3|14082.9|14022.9|2
1630345570000|2021-08-30 17:46:10|14092.5|14032.5|14075.5|14015.5|14092.5|14032.5|14072.8|14012.8|9
1630345580000|2021-08-30 17:46:20|14075|14015|14075|14015|14075|14015|14075|14015|0
1630345590000|2021-08-30 17:46:30|14076.3|14016.3|14076.3|14016.3|14076.3|14016.3|14076.3|14016.3|0
1630345600000|2021-08-30 17:46:40|14075|14015|14075|14015|14075|14015|14075|14015|0
1630345730000|2021-08-30 17:48:50|14074.3|14014.3|14071.8|14011.8|14074.3|14014.3|14071.8|14011.8|0
1630345740000|2021-08-30 17:49:00|14069.5|14009.5|14068.8|14008.8|14069.5|14009.5|14068.7|14008.7|0
1630345750000|2021-08-30 17:49:10|14063.9|14003.9|14042.4|13982.4|14063.9|14003.9|14042.4|13982.4|0
1630345770000|2021-08-30 17:49:30|14042.1|13982.1|14044.5|13984.5|14047.5|13987.5|14042.1|13982.1|0
1630345780000|2021-08-30 17:49:40|14039.7|13979.7|14039.9|13979.9|14040|13980|14039.7|13979.7|2
1630345790000|2021-08-30 17:49:50|14048.2|13988.2|14037.5|13977.5|14048.2|13988.2|14037.5|13977.5|0
1630345800000|2021-08-30 17:50:00|14037.6|13977.6|14035|13975|14048|13988|14032.5|13972.5|0
1630345810000|2021-08-30 17:50:10|14035.3|13975.3|14035|13975|14035.5|13975.5|14035|13975|0
1630345820000|2021-08-30 17:50:20|14035.8|13975.8|14035|13975|14036.1|13976.1|14035|13975|0
1630345830000|2021-08-30 17:50:30|14034.9|13974.9|14034.9|13974.9|14034.9|13974.9|14034.9|13974.9|0
1630345880000|2021-08-30 17:51:20|14030.3|13970.3|14033.7|13973.7|14033.7|13973.7|14030.3|13970.3|0
1630345890000|2021-08-30 17:51:30|14034.1|13974.1|14034.1|13974.1|14034.1|13974.1|14034.1|13974.1|0
1630345900000|2021-08-30 17:51:40|14033.7|13973.7|14033.7|13973.7|14033.7|13973.7|14033.7|13973.7|0
1630345910000|2021-08-30 17:51:50|14035.4|13975.4|14035.4|13975.4|14035.4|13975.4|14035.4|13975.4|0
1630345930000|2021-08-30 17:52:10|14042.5|13982.5|14042.5|13982.5|14042.5|13982.5|14042.5|13982.5|0
1630346050000|2021-08-30 17:54:10|14061.6|14001.6|14061.7|14001.7|14061.7|14001.7|14061.4|14001.4|0
1630346060000|2021-08-30 17:54:20|14064.2|14004.2|14064.3|14004.3|14064.3|14004.3|14062.9|14002.9|0
1630346100000|2021-08-30 17:55:00|14064.5|14004.5|14063.1|14003.1|14064.5|14004.5|14063.1|14003.1|0
1630346110000|2021-08-30 17:55:10|14064.2|14004.2|14064.5|14004.5|14064.5|14004.5|14063.1|14003.1|0
1630346140000|2021-08-30 17:55:40|14064.3|14004.3|14064.3|14004.3|14064.3|14004.3|14064.3|14004.3|0
1630346160000|2021-08-30 17:56:00|14019.4|13959.4|14017.5|13957.5|14019.4|13959.4|14017.5|13957.5|0
1630346170000|2021-08-30 17:56:10|14015|13955|14015|13955|14015|13955|14015|13955|0
1630346180000|2021-08-30 17:56:20|14011.3|13951.3|14016.1|13956.1|14016.1|13956.1|14011.3|13951.3|0
1630346190000|2021-08-30 17:56:30|14035|13975|14035|13975|14035|13975|14035|13975|0
1630346210000|2021-08-30 17:56:50|14034|13974|14032.5|13972.5|14034|13974|14032.5|13972.5|0
1630346220000|2021-08-30 17:57:00|14027.8|13967.8|14032.5|13972.5|14032.5|13972.5|14027.8|13967.8|0
1630346230000|2021-08-30 17:57:10|14031.7|13971.7|14017.5|13957.5|14031.7|13971.7|14017.5|13957.5|0
1630346240000|2021-08-30 17:57:20|14012.5|13952.5|14012.3|13952.3|14012.5|13952.5|14012.3|13952.3|0
1630346250000|2021-08-30 17:57:30|14006.9|13946.9|14006.9|13946.9|14006.9|13946.9|14006.9|13946.9|0
1630346270000|2021-08-30 17:57:50|14007|13947|14007|13947|14007|13947|14007|13947|0
1630346380000|2021-08-30 17:59:40|14006.9|13946.9|13997.4|13937.4|14006.9|13946.9|13997.4|13937.4|4
1630411200000|2021-08-31 12:00:00|13995.8|13935.8|14035.8|13975.8|14058.2|13998.2|13995.8|13935.8|0
1630411210000|2021-08-31 12:00:10|14034.6|13974.6|14035.8|13975.8|14035.8|13975.8|14005.8|13945.8|0
1630411230000|2021-08-31 12:00:30|14035.7|13975.7|14033.3|13973.3|14035.7|13975.7|14033.3|13973.3|0
1630411280000|2021-08-31 12:01:20|14033.2|13973.2|14030.8|13970.8|14033.2|13973.2|14030.8|13970.8|0
1630411290000|2021-08-31 12:01:30|14030.6|13970.6|14040.9|13980.9|14055.9|13995.9|14027.1|13967.1|0
1630411300000|2021-08-31 12:01:40|14035.9|13975.9|14025.9|13965.9|14035.9|13975.9|14025.9|13965.9|0
1630411310000|2021-08-31 12:01:50|14023.4|13963.4|14023.4|13963.4|14023.4|13963.4|14023.4|13963.4|0
1630411480000|2021-08-31 12:04:40|14023.3|13963.3|14020.9|13960.9|14023.3|13963.3|14020.9|13960.9|0
1630411490000|2021-08-31 12:04:50|14018.4|13958.4|14018.4|13958.4|14018.4|13958.4|14018.4|13958.4|0
1630411560000|2021-08-31 12:06:00|14018.3|13958.3|14016|13956|14018.3|13958.3|14016|13956|0
1630411610000|2021-08-31 12:06:50|14016.4|13956.4|14028.5|13968.5|14028.5|13968.5|14016.4|13956.4|0
1630411620000|2021-08-31 12:07:00|14026|13966|14026.3|13966.3|14026.3|13966.3|14026|13966|0
1630411630000|2021-08-31 12:07:10|14033.5|13973.5|14033.5|13973.5|14033.5|13973.5|14033.5|13973.5|0
1630411670000|2021-08-31 12:07:50|14058.5|13998.5|14055.9|13995.9|14058.5|13998.5|14055.9|13995.9|0
1630411680000|2021-08-31 12:08:00|14053.5|13993.5|14041|13981|14053.5|13993.5|14041|13981|0
1630411690000|2021-08-31 12:08:10|14051|13991|14051|13991|14051|13991|14051|13991|0
1630411700000|2021-08-31 12:08:20|14033.5|13973.5|14043.5|13983.5|14043.5|13983.5|14033.5|13973.5|0
1630411710000|2021-08-31 12:08:30|14044|13984|14041.9|13981.9|14056|13996|14041.9|13981.9|0
1630411720000|2021-08-31 12:08:40|14046|13986|14061|14001|14066|14006|14046|13986|0
1630411730000|2021-08-31 12:08:50|14043.5|13983.5|14040.9|13980.9|14043.5|13983.5|14040.9|13980.9|0
1630411740000|2021-08-31 12:09:00|14038.5|13978.5|14038.5|13978.5|14038.5|13978.5|14038.5|13978.5|0
1630411780000|2021-08-31 12:09:40|14046|13986|14051|13991|14051|13991|14046|13986|0
1630411790000|2021-08-31 12:09:50|14050.9|13990.9|14045.9|13985.9|14050.9|13990.9|14045.9|13985.9|0
1630411800000|2021-08-31 12:10:00|14043.5|13983.5|14048.5|13988.5|14048.5|13988.5|14043.5|13983.5|0
1630411830000|2021-08-31 12:10:30|14048.2|13988.2|14051|13991|14051|13991|14038.7|13978.7|0
1630411840000|2021-08-31 12:10:40|14050.9|13990.9|14048.5|13988.5|14050.9|13990.9|14048.5|13988.5|0
1630411880000|2021-08-31 12:11:20|14038.5|13978.5|14036.1|13976.1|14038.5|13978.5|14036.1|13976.1|0
1630411890000|2021-08-31 12:11:30|14038.5|13978.5|14038.5|13978.5|14038.5|13978.5|14038.5|13978.5|0
1630411950000|2021-08-31 12:12:30|14038.6|13978.6|14041.1|13981.1|14041.1|13981.1|14038.6|13978.6|0
1630411960000|2021-08-31 12:12:40|14043.5|13983.5|14043.5|13983.5|14043.5|13983.5|14043.5|13983.5|0
1630412050000|2021-08-31 12:14:10|14041|13981|14035.9|13975.9|14041|13981|14035.9|13975.9|0
1630412070000|2021-08-31 12:14:30|14033.5|13973.5|14033.5|13973.5|14033.5|13973.5|14033.5|13973.5|0
1630412290000|2021-08-31 12:18:10|14033.7|13973.7|14038.5|13978.5|14038.5|13978.5|14033.7|13973.7|0
1630412300000|2021-08-31 12:18:20|14041|13981|14041|13981|14041|13981|14041|13981|0
1630412400000|2021-08-31 12:20:00|14041.6|13981.6|14051|13991|14053.5|13993.5|14041.6|13981.6|0
1630412420000|2021-08-31 12:20:20|14050.8|13990.8|14061|14001|14061|14001|14043.4|13983.4|0
1630412440000|2021-08-31 12:20:40|14060.5|14000.5|14046|13986|14060.5|14000.5|14046|13986|0
1630412500000|2021-08-31 12:21:40|14045.2|13985.2|14026|13966|14045.2|13985.2|14026|13966|0
1630412580000|2021-08-31 12:23:00|14048.5|13988.5|14051|13991|14051|13991|14048.5|13988.5|0
1630412610000|2021-08-31 12:23:30|14050.2|13990.2|14031|13971|14050.2|13990.2|14031|13971|0
1630412620000|2021-08-31 12:23:40|14036|13976|14036|13976|14036|13976|14036|13976|0
1630412670000|2021-08-31 12:24:30|14036.8|13976.8|14058.5|13998.5|14058.5|13998.5|14036.8|13976.8|0
1630413020000|2021-08-31 12:30:20|14056|13996|14051|13991|14056|13996|14051|13991|0
1630413060000|2021-08-31 12:31:00|14050.3|13990.3|14033.5|13973.5|14050.3|13990.3|14033.5|13973.5|0
1630413070000|2021-08-31 12:31:10|14034.3|13974.3|14056|13996|14056|13996|14034.3|13974.3|0
1630413080000|2021-08-31 12:31:20|14036|13976|14036|13976|14036|13976|14036|13976|0
1630413090000|2021-08-31 12:31:30|14036.8|13976.8|14050.9|13990.9|14053.5|13993.5|14036.8|13976.8|0
1630413100000|2021-08-31 12:31:40|14048.5|13988.5|14035.9|13975.9|14048.5|13988.5|14035.9|13975.9|0
1630413110000|2021-08-31 12:31:50|14051|13991|14051|13991|14051|13991|14051|13991|0
1630413120000|2021-08-31 12:32:00|14033.5|13973.5|14033.5|13973.5|14033.5|13973.5|14033.5|13973.5|0
1630413190000|2021-08-31 12:33:10|14033.7|13973.7|14058.5|13998.5|14058.5|13998.5|14033.7|13973.7|0
1630413200000|2021-08-31 12:33:20|14058.3|13998.3|14053.3|13993.3|14058.3|13998.3|14053.3|13993.3|0
1630413210000|2021-08-31 12:33:30|14048.5|13988.5|14053.6|13993.6|14053.6|13993.6|14048.5|13988.5|0
1630413220000|2021-08-31 12:33:40|14056|13996|14048.5|13988.5|14056|13996|14048.5|13988.5|0
1630413240000|2021-08-31 12:34:00|14053.5|13993.5|14051|13991|14056|13996|14051|13991|0
1630413250000|2021-08-31 12:34:10|14050.9|13990.9|14048.5|13988.5|14050.9|13990.9|14048.5|13988.5|0
1630413400000|2021-08-31 12:36:40|14048.6|13988.6|14048.6|13988.6|14048.6|13988.6|14048.6|13988.6|0
1630413430000|2021-08-31 12:37:10|14047.2|13987.2|14043.6|13983.6|14047.2|13987.2|14014.7|13954.7|0
1630413700000|2021-08-31 12:41:40|14043.8|13983.8|14048.6|13988.6|14048.6|13988.6|14043.8|13983.8|0
1630413830000|2021-08-31 12:43:50|14048.7|13988.7|14051.1|13991.1|14051.1|13991.1|14048.7|13988.7|0
1630414020000|2021-08-31 12:47:00|14051|13991|14051|13991|14051|13991|14051|13991|0
1630414160000|2021-08-31 12:49:20|14051.1|13991.1|14051.1|13991.1|14051.1|13991.1|14051.1|13991.1|0
1630414410000|2021-08-31 12:53:30|14048.6|13988.6|14048.6|13988.6|14048.6|13988.6|14048.6|13988.6|0
1630414420000|2021-08-31 12:53:40|14051.1|13991.1|14053.5|13993.5|14063.5|14003.5|14051.1|13991.1|0
1630414440000|2021-08-31 12:54:00|14051.1|13991.1|14051.1|13991.1|14051.1|13991.1|14051.1|13991.1|0
1630414650000|2021-08-31 12:57:30|14048.3|13988.3|14033.9|13973.9|14048.3|13988.3|14033.9|13973.9|0
1630414670000|2021-08-31 12:57:50|14051.1|13991.1|14000.9|13976.9|14051.1|13991.1|14000.9|13962.3|2
1630414680000|2021-08-31 12:58:00|14021.3|13961.3|14056.3|13996.3|14057.4|13997.4|14021.3|13961.3|1
1630414690000|2021-08-31 12:58:10|14056.4|13996.4|14056.4|13996.4|14056.4|13996.4|14056.4|13996.4|0
1630414700000|2021-08-31 12:58:20|14056.8|13996.8|14056.8|13996.8|14056.8|13996.8|14056.8|13996.8|0
1630414710000|2021-08-31 12:58:30|14056.6|13996.6|14057|13997|14057|13997|14056.6|13996.6|0
1630414730000|2021-08-31 12:58:50|14056.8|13996.8|14056.7|13996.7|14056.8|13996.8|14056.7|13996.7|0
1630414740000|2021-08-31 12:59:00|14056.3|13996.3|14051|13991|14056.3|13996.3|14051|13991|0
1630414750000|2021-08-31 12:59:10|14039|13979|14039|13979|14039|13979|14039|13979|0
1630414780000|2021-08-31 12:59:40|14038.9|13978.9|14041.4|13981.4|14041.4|13981.4|14038.9|13978.9|0
1630414790000|2021-08-31 12:59:50|14041.7|13981.7|14041.4|13981.4|14041.7|13981.7|14041.4|13981.4|0
1630414800000|2021-08-31 13:00:00|14041.6|13981.6|14041.6|13981.6|14041.6|13981.6|14041.6|13981.6|0
1630414820000|2021-08-31 13:00:20|||||||||1
1630414840000|2021-08-31 13:00:40|14041.4|13981.4|14041.4|13981.4|14041.4|13981.4|14041.4|13981.4|0
1630414860000|2021-08-31 13:01:00|14041.3|13981.3|14041.3|13981.3|14041.3|13981.3|14041.3|13981.3|0
1630415220000|2021-08-31 13:07:00|14041.4|13981.4|14041.4|13981.4|14041.4|13981.4|14041.4|13981.4|0
1630415770000|2021-08-31 13:16:10|14042|13982|14061.3|14001.3|14071.3|14011.3|14042|13982|0
1630415780000|2021-08-31 13:16:20|14061.5|14001.5|14058.8|13998.8|14066.5|14006.5|14058.8|13998.8|0
1630415790000|2021-08-31 13:16:30|14059|13999|14063.8|14003.8|14063.8|14003.8|14059|13999|0
1630415820000|2021-08-31 13:17:00|14061.3|14001.3|14061.3|14001.3|14061.3|14001.3|14061.3|14001.3|0
1630415870000|2021-08-31 13:17:50|14061.2|14001.2|14058.8|13998.8|14061.2|14001.2|14058.8|13998.8|0
1630415910000|2021-08-31 13:18:30|14058.9|13998.9|14061.3|14001.3|14061.3|14001.3|14058.9|13998.9|0
1630415920000|2021-08-31 13:18:40|14061.5|14001.5|14061.5|14001.5|14061.5|14001.5|14061.5|14001.5|0
1630415940000|2021-08-31 13:19:00|14066.3|14006.3|14066.3|14006.3|14066.3|14006.3|14066.3|14006.3|0
1630415970000|2021-08-31 13:19:30|14066.2|14006.2|14063.8|14003.8|14066.2|14006.2|14063.8|14003.8|0
1630416060000|2021-08-31 13:21:00|14064|14004|14064|14004|14064|14004|14064|14004|0
1630416100000|2021-08-31 13:21:40|14061.5|14001.5|14061.5|14001.5|14061.5|14001.5|14061.5|14001.5|0
1630416130000|2021-08-31 13:22:10|14061.4|14001.4|14059|13999|14061.4|14001.4|14059|13999|0
1630416520000|2021-08-31 13:28:40|14058.4|13998.4|14044|13984|14058.4|13998.4|14044|13984|0
1630416530000|2021-08-31 13:28:50|14044.5|13984.5|14054|13994|14059|13999|14044.5|13984.5|0
1630416650000|2021-08-31 13:30:50|14053.9|13993.9|14051.5|13991.5|14053.9|13993.9|14051.5|13991.5|0
1630416690000|2021-08-31 13:31:30|14051.4|13991.4|14051.4|13991.4|14051.4|13991.4|14051.4|13991.4|0
1630416700000|2021-08-31 13:31:40|14049|13989|14049|13989|14049|13989|14049|13989|0
1630416710000|2021-08-31 13:31:50|14048.6|13988.6|14039|13979|14048.6|13988.6|14039|13979|0
1630416780000|2021-08-31 13:33:00|14024.2|13964.2|14024.2|13964.2|14024.2|13964.2|14024.2|13964.2|0
1630416790000|2021-08-31 13:33:10|14026.6|13966.6|14026.6|13966.6|14026.6|13966.6|14026.6|13966.6|0
1630416910000|2021-08-31 13:35:10|14024.2|13964.2|14024.2|13964.2|14024.2|13964.2|14024.2|13964.2|0
1630416970000|2021-08-31 13:36:10|14027.8|13967.8|14027.8|13967.8|14027.8|13967.8|14027.8|13967.8|0
1630417000000|2021-08-31 13:36:40|14025.3|13965.3|14025.3|13965.3|14025.3|13965.3|14025.3|13965.3|0
1630417050000|2021-08-31 13:37:30|14022.9|13962.9|14022.9|13962.9|14022.9|13962.9|14022.9|13962.9|0
1630417090000|2021-08-31 13:38:10|14037.3|13977.3|14037.3|13977.3|14037.3|13977.3|14037.3|13977.3|0
1630417170000|2021-08-31 13:39:30|14037.4|13977.4|14037.4|13977.4|14037.4|13977.4|14037.4|13977.4|0
1630417450000|2021-08-31 13:44:10|14039.8|13979.8|14039.8|13979.8|14039.8|13979.8|14039.8|13979.8|0
1630417490000|2021-08-31 13:44:50|14039.9|13979.9|14042.3|13982.3|14042.3|13982.3|14039.9|13979.9|0
1630417500000|2021-08-31 13:45:00|14044.8|13984.8|14047.3|13987.3|14047.3|13987.3|14044.8|13984.8|0
1630417580000|2021-08-31 13:46:20|||||||||1
1630417610000|2021-08-31 13:46:50|14034.4|13994.4|14014.5|13990.5|14034.4|13994.4|14012.1|13988.1|3
1630417620000|2021-08-31 13:47:00|||||||||2
1630417630000|2021-08-31 13:47:10|||||||||2
1630417640000|2021-08-31 13:47:20|14024.8|13984.8|14024.8|13984.8|14024.8|13984.8|14024.8|13984.8|1
1630417650000|2021-08-31 13:47:30|14017.1|13993.1|14034.5|13974.5|14039.4|13993.1|14017.1|13974.5|2
1630417680000|2021-08-31 13:48:00|14024.3|13984.3|14024.4|13984.4|14024.4|13984.4|14024.3|13984.3|0
1630417690000|2021-08-31 13:48:10|14009.9|13969.9|14044.1|13984.1|14049|13989|14009.9|13954.9|0
1630417700000|2021-08-31 13:48:20|14041.7|13981.7|14041.4|13981.4|14041.7|13981.7|14041.4|13981.4|1
1630417730000|2021-08-31 13:48:50|13976.4|13952.4|13978.7|13954.7|13978.7|13954.7|13976.4|13952.4|6
1630417740000|2021-08-31 13:49:00|13978.8|13954.8|13981.2|13957.2|13981.2|13957.2|13978.8|13954.8|5
1630417750000|2021-08-31 13:49:10|13976.2|13952.2|13976.2|13952.2|13976.2|13952.2|13976.2|13952.2|1
1630417760000|2021-08-31 13:49:20|13976.4|13952.4|13981.2|13957.2|13981.2|13957.2|13976.4|13952.4|1
1630417780000|2021-08-31 13:49:40|13976.2|13952.2|13976.2|13952.2|13976.2|13952.2|13976.2|13952.2|1
1630417790000|2021-08-31 13:49:50|13976.4|13952.4|13981.2|13957.2|13981.2|13957.2|13976.4|13952.4|0
1630417800000|2021-08-31 13:50:00|13976.2|13952.2|13981.2|13957.2|13981.2|13957.2|13976.2|13952.2|1
1630417810000|2021-08-31 13:50:10|13976.4|13952.4|13981.2|13957.2|13981.2|13957.2|13976.2|13952.2|1
1630417820000|2021-08-31 13:50:20|13976.2|13952.2|13976.2|13952.2|13976.2|13952.2|13976.2|13952.2|1
1630417830000|2021-08-31 13:50:30|13981.2|13957.2|13981.2|13957.2|13981.2|13957.2|13976.2|13952.2|0
1630417860000|2021-08-31 13:51:00|14000.8|13940.8|14007.8|13947.8|14012.8|13952.8|14000.8|13940.8|3
1630417880000|2021-08-31 13:51:20|14005.3|13945.3|14005.4|13945.4|14005.4|13945.4|14005.3|13945.3|1
1630417910000|2021-08-31 13:51:50|14001.4|13941.4|13934.2|13874.2|14001.4|13941.4|13934.2|13874.2|12
1630417920000|2021-08-31 13:52:00|||||||||1
1630417940000|2021-08-31 13:52:20|13921.9|13881.9|13921.9|13881.9|13921.9|13881.9|13921.9|13881.9|0
1630418030000|2021-08-31 13:53:50|13919.4|13879.4|13967.8|13907.8|13967.9|13907.9|13919.4|13879.4|0
1630418040000|2021-08-31 13:54:00|13965.4|13905.4|13965.3|13905.3|13965.4|13905.4|13965.3|13905.3|1
1630418050000|2021-08-31 13:54:10|13962.9|13902.9|13962.9|13902.9|13962.9|13902.9|13962.9|13902.9|0
1630418070000|2021-08-31 13:54:30|13963|13903|13965.3|13905.3|13965.3|13905.3|13963|13903|19
1630418100000|2021-08-31 13:55:00|13885.8|13861.8|13851.9|13791.9|13902.3|13861.8|13851.9|13791.9|3
1630418140000|2021-08-31 13:55:40|13851.5|13791.5|13851.5|13791.5|13851.5|13791.5|13851.5|13791.5|0
1630418150000|2021-08-31 13:55:50|13852.6|13792.6|13852.6|13792.6|13852.6|13792.6|13852.6|13792.6|0
1630418160000|2021-08-31 13:56:00|||||||||1
1630418180000|2021-08-31 13:56:20|13833.4|13773.4|13832.6|13772.6|13833.4|13773.4|13832.6|13772.6|16
1630418220000|2021-08-31 13:57:00|13812.6|13752.6|13812.6|13752.6|13812.6|13752.6|13812.6|13752.6|0
1630418250000|2021-08-31 13:57:30|13802.6|13742.6|13812.7|13752.7|13812.7|13752.7|13802.6|13742.6|0
1630418260000|2021-08-31 13:57:40|13815.1|13755.1|13815.7|13755.7|13815.7|13755.7|13815.1|13755.1|0
1630418270000|2021-08-31 13:57:50|13816.1|13756.1|13816.4|13756.4|13816.4|13756.4|13816.1|13756.1|0
1630418280000|2021-08-31 13:58:00|13816.7|13756.7|13816.7|13756.7|13816.7|13756.7|13816.7|13756.7|0
1630418320000|2021-08-31 13:58:40|13816.4|13756.4|13816.4|13756.4|13816.4|13756.4|13816.4|13756.4|0
1630418330000|2021-08-31 13:58:50|13816.1|13756.1|13811|13751|13816.1|13756.1|13811|13751|0
1630418340000|2021-08-31 13:59:00|13808.6|13748.6|13811.8|13751.8|13811.8|13751.8|13808.6|13748.6|0
1630418350000|2021-08-31 13:59:10|13811.7|13751.7|13809.3|13749.3|13811.7|13751.7|13809.3|13749.3|0
1630418360000|2021-08-31 13:59:20|13819.3|13759.3|13819.3|13759.3|13819.3|13759.3|13819.3|13759.3|0
1630418380000|2021-08-31 13:59:40|13819.6|13759.6|13824.6|13764.6|13824.6|13764.6|13819.6|13759.6|0
1630418400000|2021-08-31 14:00:00|13824.5|13764.5|13824.2|13764.2|13824.5|13764.5|13817.1|13757.1|0
1630418410000|2021-08-31 14:00:10|13821.1|13761.1|13798.6|13738.6|13821.1|13761.1|13798.6|13738.6|0
1630418420000|2021-08-31 14:00:20|13791.1|13731.1|13798.7|13738.7|13798.7|13738.7|13781.1|13721.1|0
1630418440000|2021-08-31 14:00:40|13793.7|13733.7|13793.6|13733.6|13793.7|13733.7|13793.6|13733.6|0
1630418460000|2021-08-31 14:01:00|13800.8|13740.8|13800.8|13740.8|13800.8|13740.8|13800.8|13740.8|0
1630418480000|2021-08-31 14:01:20|13801.6|13741.6|13793.7|13733.7|13808.7|13748.7|13793.7|13733.7|0
1630418490000|2021-08-31 14:01:30|13805.7|13745.7|13806.2|13746.2|13806.3|13746.3|13805.7|13745.7|0
1630418520000|2021-08-31 14:02:00|13803.8|13743.8|13803.8|13743.8|13803.8|13743.8|13803.8|13743.8|0
1630418550000|2021-08-31 14:02:30|13803.9|13743.9|13808.7|13748.7|13808.7|13748.7|13803.9|13743.9|0
1630418560000|2021-08-31 14:02:40|13801.3|13741.3|13801.3|13741.3|13801.3|13741.3|13801.3|13741.3|0
1630418580000|2021-08-31 14:03:00|13756.7|13696.7|13747.1|13687.1|13756.7|13696.7|13737|13677|0
1630418590000|2021-08-31 14:03:10|13756.7|13696.7|13756.7|13696.7|13756.7|13696.7|13756.7|13696.7|0
1630418610000|2021-08-31 14:03:30|13747.1|13687.1|13747.1|13687.1|13747.1|13687.1|13747.1|13687.1|0
1630418690000|2021-08-31 14:04:50|13746.5|13686.5|13746.5|13686.5|13746.5|13686.5|13746.5|13686.5|0
1630418700000|2021-08-31 14:05:00|13744.1|13684.1|13744.1|13684.1|13744.1|13684.1|13744.1|13684.1|0
1630418800000|2021-08-31 14:06:40|13744.6|13684.6|13744.5|13684.5|13744.6|13684.6|13744.5|13684.5|0
1630418850000|2021-08-31 14:07:30|13768.6|13708.6|13768.6|13708.6|13768.6|13708.6|13768.6|13708.6|0
1630418860000|2021-08-31 14:07:40|13778.2|13718.2|13778.2|13718.2|13778.2|13718.2|13778.2|13718.2|0
1630418910000|2021-08-31 14:08:30|13780.6|13720.6|13797.5|13737.5|13797.5|13737.5|13780.6|13720.6|0
1630418920000|2021-08-31 14:08:40|13805|13745|13813.9|13753.9|13813.9|13753.9|13805|13745|0
1630418930000|2021-08-31 14:08:50|13820.9|13760.9|13820.9|13760.9|13820.9|13760.9|13820.9|13760.9|0
1630418950000|2021-08-31 14:09:10|13820.8|13760.8|13820.8|13760.8|13820.8|13760.8|13820.8|13760.8|0
1630418980000|2021-08-31 14:09:40|13821|13761|13825.8|13765.8|13825.8|13765.8|13821|13761|0
1630418990000|2021-08-31 14:09:50|13828.3|13768.3|13828.3|13768.3|13828.3|13768.3|13828.3|13768.3|0
1630419000000|2021-08-31 14:10:00|13833.1|13773.1|13833.1|13773.1|13833.1|13773.1|13833.1|13773.1|0
1630419010000|2021-08-31 14:10:10|13838.1|13778.1|13838.1|13778.1|13838.1|13778.1|13838.1|13778.1|0
1630419060000|2021-08-31 14:11:00|13854.9|13794.9|13856|13796|13856|13796|13841.3|13781.3|0
1630419070000|2021-08-31 14:11:10|13856.3|13796.3|13863.5|13803.5|13863.5|13803.5|13856.3|13796.3|0
1630419080000|2021-08-31 14:11:20|13868.5|13808.5|13868.5|13808.5|13868.5|13808.5|13868.5|13808.5|0
1630419100000|2021-08-31 14:11:40|13878.5|13818.5|13853.6|13793.6|13878.5|13818.5|13853.6|13793.6|0
1630419110000|2021-08-31 14:11:50|13853.8|13793.8|13853.7|13793.7|13853.8|13793.8|13853.7|13793.7|0
1630419140000|2021-08-31 14:12:20|13853.8|13793.8|13856.6|13796.6|13856.6|13796.6|13853.8|13793.8|0
1630419150000|2021-08-31 14:12:30|13866.2|13806.2|13881.2|13821.2|13881.2|13821.2|13866.2|13806.2|0
1630419160000|2021-08-31 14:12:40|13891.2|13831.2|13853.7|13793.7|13891.2|13831.2|13853.7|13793.7|0
1630419200000|2021-08-31 14:13:20|13858.7|13798.7|13859.2|13799.2|13859.2|13799.2|13858.7|13798.7|0
1630419220000|2021-08-31 14:13:40|13859.3|13799.3|13855.4|13795.4|13859.3|13799.3|13855.4|13795.4|0
1630419230000|2021-08-31 14:13:50|13855.9|13795.9|13855.4|13795.4|13855.9|13795.9|13855.4|13795.4|0
1630419260000|2021-08-31 14:14:20|13855.6|13795.6|13855.6|13795.6|13855.6|13795.6|13855.6|13795.6|0
1630419280000|2021-08-31 14:14:40|13865.6|13805.6|13865.6|13805.6|13865.6|13805.6|13865.6|13805.6|0
1630419300000|2021-08-31 14:15:00|13868|13808|13868|13808|13868|13808|13868|13808|0
1630419310000|2021-08-31 14:15:10|13873|13813|13858|13798|13873|13813|13858|13798|0
1630419340000|2021-08-31 14:15:40|13836.4|13776.4|13836.4|13776.4|13836.4|13776.4|13836.4|13776.4|0
1630419350000|2021-08-31 14:15:50|13836.2|13776.2|13831.4|13771.4|13836.2|13776.2|13831.4|13771.4|0
1630419360000|2021-08-31 14:16:00|13853|13793|13853|13793|13853|13793|13853|13793|0
1630419430000|2021-08-31 14:17:10|13853.1|13793.1|13855.5|13795.5|13855.5|13795.5|13853.1|13793.1|0
1630419440000|2021-08-31 14:17:20|13858|13798|13858|13798|13858|13798|13858|13798|0
1630419470000|2021-08-31 14:17:50|13857.8|13797.8|13857.8|13797.8|13857.8|13797.8|13857.8|13797.8|0
1630419520000|2021-08-31 14:18:40|13858.1|13798.1|13858.1|13798.1|13858.1|13798.1|13858.1|13798.1|0
1630419530000|2021-08-31 14:18:50|13858.6|13798.6|13858.6|13798.6|13858.6|13798.6|13858.6|13798.6|0
1630419590000|2021-08-31 14:19:50|13858.9|13798.9|13858.9|13798.9|13858.9|13798.9|13858.9|13798.9|0
1630419630000|2021-08-31 14:20:30|13858.6|13798.6|13858.6|13798.6|13858.6|13798.6|13858.6|13798.6|0
1630419640000|2021-08-31 14:20:40|13858.2|13798.2|13858.1|13798.1|13858.2|13798.2|13858.1|13798.1|1
1630419690000|2021-08-31 14:21:30|13893.1|13833.1|13893.1|13833.1|13893.1|13833.1|13893.1|13833.1|0
1630419710000|2021-08-31 14:21:50|13894.1|13834.1|13894.1|13834.1|13894.1|13834.1|13894.1|13834.1|0
1630419720000|2021-08-31 14:22:00|13861.6|13801.6|13861.6|13801.6|13861.6|13801.6|13861.5|13801.5|0
1630419900000|2021-08-31 14:25:00|13909.1|13849.1|13909.1|13849.1|13909.1|13849.1|13909.1|13849.1|0
1630419970000|2021-08-31 14:26:10|13909.8|13849.8|13981.6|13921.6|13981.6|13921.6|13909.8|13849.8|0
1630419980000|2021-08-31 14:26:20|13981.3|13921.3|13979.1|13919.1|13981.3|13921.3|13964.1|13904.1|0
1630419990000|2021-08-31 14:26:30|13986.6|13926.6|13986.6|13926.6|13986.6|13926.6|13986.6|13926.6|0
1630420000000|2021-08-31 14:26:40|13984.1|13924.1|13983.8|13923.8|13984.1|13924.1|13983.8|13923.8|0
1630420020000|2021-08-31 14:27:00|13976.6|13916.6|13999.1|13939.1|13999.1|13939.1|13976.6|13916.6|0
1630420030000|2021-08-31 14:27:10|13999.2|13939.2|14016.6|13956.6|14016.6|13956.6|13999.2|13939.2|0
1630420040000|2021-08-31 14:27:20|14016.5|13956.5|13986.7|13926.7|14016.5|13956.5|13986.6|13926.6|0
1630420050000|2021-08-31 14:27:30|13989.1|13929.1|13989.1|13929.1|13989.1|13929.1|13989.1|13929.1|0
1630420060000|2021-08-31 14:27:40|14001.6|13941.6|14004|13944|14004|13944|14001.6|13941.6|0
1630420070000|2021-08-31 14:27:50|14002|13942|13999.2|13939.2|14011.7|13951.7|13999.1|13939.1|0
1630420080000|2021-08-31 14:28:00|14001.6|13941.6|14001.6|13941.6|14001.6|13941.6|14001.6|13941.6|0
1630420100000|2021-08-31 14:28:20|14001|13941|13986.6|13926.6|14001|13941|13986.6|13926.6|0
1630420130000|2021-08-31 14:28:50|13986.9|13926.9|13991.6|13931.6|13994.1|13934.1|13986.9|13926.9|0
1630420140000|2021-08-31 14:29:00|14001.6|13941.6|14001.6|13941.6|14001.6|13941.6|14001.6|13941.6|0
1630420170000|2021-08-31 14:29:30|14006.6|13946.6|14006.2|13946.2|14006.6|13946.6|14006.2|13946.2|0
1630420180000|2021-08-31 14:29:40|13991.6|13931.6|13991.6|13931.6|13991.6|13931.6|13991.6|13931.6|0
1630420200000|2021-08-31 14:30:00|13990.5|13930.5|13964.2|13904.2|13990.5|13930.5|13964.2|13904.2|0
1630420210000|2021-08-31 14:30:10|13971.6|13911.6|13986.6|13926.6|14004.1|13944.1|13971.6|13911.6|0
1630420220000|2021-08-31 14:30:20|13994.1|13934.1|13989.1|13929.1|13994.1|13934.1|13986.6|13926.6|0
1630420290000|2021-08-31 14:31:30|13989|13929|13984.1|13924.1|13989|13929|13984.1|13924.1|0
1630420490000|2021-08-31 14:34:50|13984.2|13924.2|13986.6|13926.6|13986.6|13926.6|13984.2|13924.2|0
1630420510000|2021-08-31 14:35:10|13984.1|13924.1|13984.1|13924.1|13984.1|13924.1|13984.1|13924.1|0
1630420830000|2021-08-31 14:40:30|13984.2|13924.2|13966.7|13906.7|13984.2|13924.2|13966.7|13906.7|0
1630420840000|2021-08-31 14:40:40|13961.7|13901.7|13966.7|13906.7|13966.7|13906.7|13961.7|13901.7|0
1630420850000|2021-08-31 14:40:50|13969.2|13909.2|13969.2|13909.2|13969.2|13909.2|13969.2|13909.2|0
1630420890000|2021-08-31 14:41:30|13994.2|13934.2|13994.2|13934.2|13994.2|13934.2|13994.2|13934.2|0
1630420910000|2021-08-31 14:41:50|13991.7|13931.7|13939.2|13879.2|13991.7|13931.7|13939.2|13879.2|0
1630421100000|2021-08-31 14:45:00|13996.7|13936.7|13984.2|13924.2|14001.7|13941.7|13984.2|13924.2|0
1630421110000|2021-08-31 14:45:10|13984.1|13924.1|13981.7|13921.7|13984.2|13924.2|13981.7|13921.7|0
1630421140000|2021-08-31 14:45:40|13949.2|13889.2|13984.2|13924.2|13984.2|13924.2|13949.2|13889.2|0
1630421150000|2021-08-31 14:45:50|13981.7|13921.7|13981.7|13921.7|13981.7|13921.7|13981.7|13921.7|0
1630421170000|2021-08-31 14:46:10|13991.7|13931.7|13999.2|13939.2|13999.2|13939.2|13991.7|13931.7|0
1630421180000|2021-08-31 14:46:20|14001.7|13941.7|14001.7|13941.7|14001.7|13941.7|14001.7|13941.7|0
1630421310000|2021-08-31 14:48:30|13999.2|13939.2|14006.7|13946.7|14013.1|13953.1|13989.1|13929.1|0
1630421330000|2021-08-31 14:48:50|14009.2|13949.2|14009.2|13949.2|14009.2|13949.2|14009.2|13949.2|0
1630421340000|2021-08-31 14:49:00|14011.7|13951.7|14011.7|13951.7|14011.7|13951.7|14011.7|13951.7|0
1630421350000|2021-08-31 14:49:10|14010.6|13950.6|13976.7|13916.7|14010.6|13950.6|13976.7|13916.7|0
1630421620000|2021-08-31 14:53:40|13981.7|13921.7|13981.7|13921.7|13981.7|13921.7|13981.7|13921.7|0
1630421670000|2021-08-31 14:54:30|13946.7|13886.7|13969.2|13909.2|13969.2|13909.2|13946.7|13886.7|0
1630421730000|2021-08-31 14:55:30|13969|13909|13964.2|13904.2|13969|13909|13964.2|13904.2|0
1630421760000|2021-08-31 14:56:00|13959.2|13899.2|13971.7|13911.7|13971.7|13911.7|13938|13878|0
1630421780000|2021-08-31 14:56:20|13969.2|13909.2|13971.7|13911.7|13971.7|13911.7|13969.2|13909.2|1
1630421790000|2021-08-31 14:56:30|13971.5|13911.5|13966.7|13906.7|13971.5|13911.5|13966.7|13906.7|0
1630421800000|2021-08-31 14:56:40|13961.7|13901.7|13939.2|13879.2|13961.7|13901.7|13939.2|13879.2|0
1630421890000|2021-08-31 14:58:10|13939|13879|13939|13879|13939|13879|13939|13879|0
1630422120000|2021-08-31 15:02:00|13941.4|13881.4|13941.4|13881.4|13941.4|13881.4|13941.4|13881.4|0
1630422310000|2021-08-31 15:05:10|13941.3|13881.3|13941.3|13881.3|13941.3|13881.3|13941.3|13881.3|0
1630422320000|2021-08-31 15:05:20|13941.2|13881.2|13941.1|13881.1|13941.2|13881.2|13941.1|13881.1|0
1630422330000|2021-08-31 15:05:30|13941|13881|13941|13881|13941|13881|13941|13881|0
1630422400000|2021-08-31 15:06:40|13938.6|13878.6|13938.6|13878.6|13938.6|13878.6|13938.6|13878.6|0
1630422610000|2021-08-31 15:10:10|13941|13881|13941|13881|13941|13881|13941|13881|0
1630422760000|2021-08-31 15:12:40|||||||||2
1630422970000|2021-08-31 15:16:10|13942|13882|13942|13882|13942|13882|13942|13882|0
1630423120000|2021-08-31 15:18:40|13956.4|13896.4|13956.4|13896.4|13956.4|13896.4|13956.4|13896.4|0
1630423470000|2021-08-31 15:24:30|13958.8|13898.8|13958.8|13898.8|13958.8|13898.8|13958.8|13898.8|0
1630423630000|2021-08-31 15:27:10|13984|13924|13988.7|13928.7|13993.7|13933.7|13984|13924|0
1630423640000|2021-08-31 15:27:20|13988.9|13928.9|13996.1|13936.1|13996.1|13936.1|13988.9|13928.9|0
1630423680000|2021-08-31 15:28:00|13991.1|13931.1|13991.1|13931.1|13991.1|13931.1|13991.1|13931.1|0
1630423790000|2021-08-31 15:29:50|13991.6|13931.6|13991.4|13931.4|13994|13934|13991.4|13931.4|0
1630423880000|2021-08-31 15:31:20|13988.4|13928.4|13985.9|13925.9|13988.4|13928.4|13985.9|13925.9|2
1630423890000|2021-08-31 15:31:30|13988.4|13928.4|13998.4|13938.4|13998.4|13938.4|13985.9|13925.9|0
1630423900000|2021-08-31 15:31:40|13995.7|13935.7|13985.9|13925.9|13995.7|13935.7|13985.9|13925.9|0
1630423930000|2021-08-31 15:32:10|13986|13926|13986|13926|13986|13926|13986|13926|0
1630423940000|2021-08-31 15:32:20|13996|13936|13993.5|13933.5|14001|13941|13993.5|13933.5|0
1630423950000|2021-08-31 15:32:30|13993.4|13933.4|13993.4|13933.4|13993.4|13933.4|13993.4|13933.4|0
1630423960000|2021-08-31 15:32:40|13991|13931|13991|13931|13991|13931|13991|13931|0
1630423980000|2021-08-31 15:33:00|14001|13941|13991|13931|14001|13941|13991|13931|0
1630423990000|2021-08-31 15:33:10|14001|13941|13998.5|13938.5|14001|13941|13998.5|13938.5|0
1630424190000|2021-08-31 15:36:30|14001|13941|14006|13946|14006|13946|14001|13941|0
1630424200000|2021-08-31 15:36:40|14006.1|13946.1|14008.5|13948.5|14008.5|13948.5|14006.1|13946.1|0
1630424350000|2021-08-31 15:39:10|14008.6|13948.6|14008.5|13948.5|14008.6|13948.6|14008.5|13948.5|0
1630424360000|2021-08-31 15:39:20|14008.8|13948.8|14008.5|13948.5|14015.9|13955.9|14008.5|13948.5|0
1630424380000|2021-08-31 15:39:40|14006|13946|14005.9|13945.9|14006|13946|14005.9|13945.9|0
1630424400000|2021-08-31 15:40:00|14003.5|13943.5|14003.5|13943.5|14003.5|13943.5|14003.5|13943.5|0
1630424470000|2021-08-31 15:41:10|14003.1|13943.1|13993.5|13933.5|14003.1|13943.1|13993.5|13933.5|0
1630424620000|2021-08-31 15:43:40|13991|13931|13991|13931|13991|13931|13991|13931|0
1630424640000|2021-08-31 15:44:00|13971|13911|13971|13911|13971|13911|13971|13911|0
1630424890000|2021-08-31 15:48:10|13973.5|13913.5|13973.5|13913.5|13973.5|13913.5|13973.5|13913.5|0
1630424920000|2021-08-31 15:48:40|13973.4|13913.4|13928.7|13868.7|13973.4|13913.4|13928.7|13868.7|0
1630425080000|2021-08-31 15:51:20|13928.6|13868.6|13926.2|13866.2|13928.6|13868.6|13926.2|13866.2|0
1630425090000|2021-08-31 15:51:30|13926.3|13866.3|13928.6|13868.6|13931|13871|13926.3|13866.3|0
1630425100000|2021-08-31 15:51:40|13926.2|13866.2|13926.2|13866.2|13926.2|13866.2|13926.2|13866.2|0
1630425130000|2021-08-31 15:52:10|13926.3|13866.3|13931.1|13871.1|13931.1|13871.1|13926.3|13866.3|0
1630425330000|2021-08-31 15:55:30|13931|13871|13931|13871|13931|13871|13931|13871|1
1630425360000|2021-08-31 15:56:00|||||||||1
1630425660000|2021-08-31 16:01:00|13931.1|13871.1|13931.1|13871.1|13931.1|13871.1|13931.1|13871.1|0
1630425890000|2021-08-31 16:04:50|13926.1|13866.1|13906.1|13846.1|13926.1|13866.1|13906.1|13846.1|0
1630425990000|2021-08-31 16:06:30|13906.5|13846.5|13916.1|13856.1|13916.1|13856.1|13906.5|13846.5|0
1630426000000|2021-08-31 16:06:40|13923.6|13863.6|13958.6|13898.6|13958.6|13898.6|13921.1|13861.1|0
1630426010000|2021-08-31 16:06:50|13958.9|13898.9|13963.7|13903.7|13966.1|13906.1|13958.9|13898.9|0
1630426020000|2021-08-31 16:07:00|13966.1|13906.1|13956.1|13896.1|13966.1|13906.1|13956.1|13896.1|0
1630426040000|2021-08-31 16:07:20|13956.5|13896.5|13956.1|13896.1|13966.1|13906.1|13956.1|13896.1|0
1630426060000|2021-08-31 16:07:40|13956.5|13896.5|13966.1|13906.1|13966.1|13906.1|13956.5|13896.5|0
1630426070000|2021-08-31 16:07:50|13958.6|13898.6|13958.6|13898.6|13958.6|13898.6|13958.6|13898.6|0
1630426120000|2021-08-31 16:08:40|13958.8|13898.8|13963.6|13903.6|13963.6|13903.6|13958.8|13898.8|0
1630426140000|2021-08-31 16:09:00|13968.6|13908.6|13968.6|13908.6|13968.6|13908.6|13968.6|13908.6|0
1630426160000|2021-08-31 16:09:20|13973.6|13913.6|13976.1|13916.1|13978.6|13918.6|13973.6|13913.6|0
1630426170000|2021-08-31 16:09:30|13978.6|13918.6|13978.6|13918.6|13978.6|13918.6|13978.6|13918.6|0
1630426210000|2021-08-31 16:10:10|13978.8|13918.8|13983.6|13923.6|13983.6|13923.6|13978.8|13918.8|0
1630426250000|2021-08-31 16:10:50|13983.4|13923.4|13978.6|13918.6|13983.4|13923.4|13978.6|13918.6|0
1630426360000|2021-08-31 16:12:40|13978.9|13918.9|13986.1|13926.1|13986.1|13926.1|13978.9|13918.9|0
1630426370000|2021-08-31 16:12:50|13983.6|13923.6|13983.4|13923.4|13983.6|13923.6|13983.4|13923.4|0
1630426380000|2021-08-31 16:13:00|13978.6|13918.6|13978.6|13918.6|13978.6|13918.6|13978.6|13918.6|0
1630426450000|2021-08-31 16:14:10|13988.6|13928.6|13988.6|13928.6|13988.6|13928.6|13988.6|13928.6|0
1630426480000|2021-08-31 16:14:40|13988.7|13928.7|13991.1|13931.1|13991.1|13931.1|13988.7|13928.7|0
1630426490000|2021-08-31 16:14:50|13991.2|13931.2|13988.6|13928.6|13993.6|13933.6|13988.6|13928.6|0
1630426510000|2021-08-31 16:15:10|13988.7|13928.7|13988.7|13928.7|13988.7|13928.7|13988.7|13928.7|0
1630426530000|2021-08-31 16:15:30|13991.1|13931.1|13991.1|13931.1|13991.1|13931.1|13991.1|13931.1|0
1630426690000|2021-08-31 16:18:10|13991|13931|13991|13931|13991|13931|13991|13931|0
1630426710000|2021-08-31 16:18:30|13988.6|13928.6|13988.6|13928.6|13988.6|13928.6|13988.6|13928.6|0
1630426780000|2021-08-31 16:19:40|13988.5|13928.5|13986.1|13926.1|13988.5|13928.5|13986.1|13926.1|0
1630426790000|2021-08-31 16:19:50|13991.1|13931.1|13988.6|13928.6|13991.1|13931.1|13988.6|13928.6|0
1630426960000|2021-08-31 16:22:40|13988.7|13928.7|13988.6|13928.6|13991.1|13931.1|13988.6|13928.6|0
1630426970000|2021-08-31 16:22:50|13988.7|13928.7|13988.6|13928.6|13991.1|13931.1|13988.6|13928.6|0
1630426990000|2021-08-31 16:23:10|13966.1|13906.1|13961.1|13901.1|13966.1|13906.1|13961.1|13901.1|0
1630427090000|2021-08-31 16:24:50|13956.1|13896.1|13948.6|13888.6|13956.1|13896.1|13948.6|13888.6|0
1630427100000|2021-08-31 16:25:00|13938.6|13878.6|13938.6|13878.6|13938.6|13878.6|13938.6|13878.6|0
1630427160000|2021-08-31 16:26:00|13956.1|13896.1|13955.5|13895.5|13956.1|13896.1|13955.5|13895.5|0
1630427170000|2021-08-31 16:26:10|13938.6|13878.6|13938.6|13878.6|13938.6|13878.6|13938.6|13878.6|0
1630427240000|2021-08-31 16:27:20|13926.1|13866.1|13926.1|13866.1|13926.1|13866.1|13926.1|13866.1|0
1630427270000|2021-08-31 16:27:50|13921.1|13861.1|13916.1|13856.1|13921.1|13861.1|13916.1|13856.1|0
1630427310000|2021-08-31 16:28:30|13898.6|13838.6|13898.6|13838.6|13898.6|13838.6|13898.6|13838.6|0
1630427320000|2021-08-31 16:28:40|13883.6|13823.6|13883.6|13823.6|13883.6|13823.6|13883.6|13823.6|0
1630427350000|2021-08-31 16:29:10|13876.1|13816.1|13876.1|13816.1|13876.1|13816.1|13873.6|13813.6|0
1630427400000|2021-08-31 16:30:00|13876.2|13816.2|13876.2|13816.2|13876.2|13816.2|13871.2|13811.2|0
1630427430000|2021-08-31 16:30:30|13871.2|13811.2|13871.2|13811.2|13871.2|13811.2|13871.2|13811.2|0
1630427450000|2021-08-31 16:30:50|13868.7|13808.7|13853.7|13793.7|13871.1|13811.1|13853.7|13793.7|0
1630427610000|2021-08-31 16:33:30|13851.2|13791.2|13851.2|13791.2|13851.2|13791.2|13851.2|13791.2|0
1630427760000|2021-08-31 16:36:00|13851.4|13791.4|13851.4|13791.4|13851.4|13791.4|13851.4|13791.4|0
1630427890000|2021-08-31 16:38:10|13851.5|13791.5|13851.4|13791.4|13856.4|13796.4|13851.4|13791.4|0
1630427950000|2021-08-31 16:39:10|13851.6|13791.6|13858.9|13798.9|13858.9|13798.9|13851.6|13791.6|0
1630427960000|2021-08-31 16:39:20|13858.7|13798.7|13853.8|13793.8|13858.7|13798.7|13853.8|13793.8|0
1630427970000|2021-08-31 16:39:30|13851.4|13791.4|13854|13794|13854|13794|13851.4|13791.4|0
1630428000000|2021-08-31 16:40:00|13851.6|13791.6|13851.6|13791.6|13851.6|13791.6|13851.6|13791.6|0
1630428090000|2021-08-31 16:41:30|13844.1|13784.1|13846.4|13786.4|13846.4|13786.4|13844|13784|0
1630428100000|2021-08-31 16:41:40|13841.6|13781.6|13841.7|13781.7|13841.7|13781.7|13841.6|13781.6|0
1630428300000|2021-08-31 16:45:00|13849.2|13789.2|13849.2|13789.2|13849.2|13789.2|13849.2|13789.2|0
1630428420000|2021-08-31 16:47:00|13851.7|13791.7|13866.7|13806.7|13866.7|13806.7|13851.7|13791.7|0
1630428430000|2021-08-31 16:47:10|13867.3|13807.3|13884.2|13824.2|13884.2|13824.2|13867.3|13807.3|0
1630428440000|2021-08-31 16:47:20|13889.2|13829.2|13889.2|13829.2|13889.2|13829.2|13889.2|13829.2|0
1630428720000|2021-08-31 16:52:00|13889.8|13829.8|13904.2|13844.2|13904.2|13844.2|13889.8|13829.8|0
1630428730000|2021-08-31 16:52:10|13904.4|13844.4|13911.7|13851.7|13911.7|13851.7|13904.4|13844.4|0
1630428740000|2021-08-31 16:52:20|13904.2|13844.2|13904.2|13844.2|13904.2|13844.2|13904.2|13844.2|0
1630428880000|2021-08-31 16:54:40|13904.1|13844.1|13901.7|13841.7|13904.1|13844.1|13901.7|13841.7|0
1630428990000|2021-08-31 16:56:30|13901.1|13841.1|13886.7|13826.7|13901.1|13841.1|13886.7|13826.7|0
1630429080000|2021-08-31 16:58:00|13894.2|13834.2|13894.7|13834.7|13894.7|13834.7|13894.2|13834.2|0
1630429090000|2021-08-31 16:58:10|13906.7|13846.7|13906.7|13846.7|13906.7|13846.7|13906.7|13846.7|0
1630429140000|2021-08-31 16:59:00|13906.8|13846.8|13909.3|13849.3|13909.3|13849.3|13906.8|13846.8|0
1630429150000|2021-08-31 16:59:10|13911.7|13851.7|13911.7|13851.7|13911.7|13851.7|13911.7|13851.7|0
1630429190000|2021-08-31 16:59:50|13911.9|13851.9|13929.2|13869.2|13929.2|13869.2|13911.9|13851.9|0
1630429260000|2021-08-31 17:01:00|13931.7|13871.7|13931.7|13871.7|13931.7|13871.7|13931.7|13871.7|0
1630429290000|2021-08-31 17:01:30|13934.2|13874.2|13934.2|13874.2|13934.2|13874.2|13934.2|13874.2|0
1630429400000|2021-08-31 17:03:20|13936.7|13876.7|13936.7|13876.7|13936.7|13876.7|13936.7|13876.7|0
1630429410000|2021-08-31 17:03:30|13939.2|13879.2|13939.2|13879.2|13939.2|13879.2|13939.2|13879.2|0
1630429450000|2021-08-31 17:04:10|13939.3|13879.3|13944.2|13884.2|13944.2|13884.2|13939.3|13879.3|0
1630429460000|2021-08-31 17:04:20|13946.7|13886.7|13946.7|13886.7|13946.7|13886.7|13946.7|13886.7|0
1630429470000|2021-08-31 17:04:30|13946.4|13886.4|13936.7|13876.7|13946.4|13886.4|13936.7|13876.7|0
1630429540000|2021-08-31 17:05:40|13935.6|13875.6|13906.7|13846.7|13935.6|13875.6|13906.7|13846.7|0
1630429560000|2021-08-31 17:06:00|13906.9|13846.9|13919.2|13859.2|13919.2|13859.2|13906.9|13846.9|0
1630429570000|2021-08-31 17:06:10|13924.2|13864.2|13924.2|13864.2|13924.2|13864.2|13924.2|13864.2|0
1630429580000|2021-08-31 17:06:20|13924.3|13864.3|13929.2|13869.2|13929.2|13869.2|13924.3|13864.3|0
1630429590000|2021-08-31 17:06:30|13931.7|13871.7|13931.7|13871.7|13931.7|13871.7|13931.7|13871.7|0
1630429680000|2021-08-31 17:08:00|13931.8|13871.8|13931.8|13871.8|13931.8|13871.8|13931.8|13871.8|0
1630429750000|2021-08-31 17:09:10|13934.2|13874.2|13934.3|13874.3|13934.3|13874.3|13934.2|13874.2|0
1630429770000|2021-08-31 17:09:30|13936.8|13876.8|13936.8|13876.8|13936.8|13876.8|13936.8|13876.8|0
1630429780000|2021-08-31 17:09:40|13939.3|13879.3|13946.8|13886.8|13946.8|13886.8|13939.3|13879.3|0
1630429790000|2021-08-31 17:09:50|13949.3|13889.3|13951.8|13891.8|13951.8|13891.8|13949.3|13889.3|0
1630429810000|2021-08-31 17:10:10|13954.3|13894.3|13955.1|13895.1|13955.1|13895.1|13954.3|13894.3|0
1630429820000|2021-08-31 17:10:20|13979.3|13919.3|13981.8|13921.8|13981.8|13921.8|13979.3|13919.3|0
1630429830000|2021-08-31 17:10:30|13984.3|13924.3|13924.3|13864.3|13984.3|13924.3|13924.3|13864.3|0
1630429840000|2021-08-31 17:10:40|13924.4|13864.4|13926.8|13866.8|13926.8|13866.8|13924.4|13864.4|0
1630429850000|2021-08-31 17:10:50|13961.8|13901.8|13926.8|13866.8|13964.3|13904.3|13926.8|13866.8|0
1630429860000|2021-08-31 17:11:00|13926.2|13866.2|13911.8|13851.8|13926.2|13866.2|13911.8|13851.8|0
1630429870000|2021-08-31 17:11:10|13911.4|13851.4|13901.8|13841.8|13911.4|13851.4|13901.8|13841.8|0
1630429880000|2021-08-31 17:11:20|13902.2|13842.2|13914.3|13854.3|13914.3|13854.3|13902.2|13842.2|0
1630429900000|2021-08-31 17:11:40|13914.1|13854.1|13906.8|13846.8|13914.1|13854.1|13906.8|13846.8|0
1630429920000|2021-08-31 17:12:00|13919.3|13859.3|13919.3|13859.3|13919.3|13859.3|13919.3|13859.3|0
1630429940000|2021-08-31 17:12:20|13914.3|13854.3|13914.3|13854.3|13914.3|13854.3|13914.3|13854.3|0
1630430040000|2021-08-31 17:14:00|13919.3|13859.3|13914.3|13854.3|13919.3|13859.3|13914.3|13854.3|0
1630430100000|2021-08-31 17:15:00|13889.3|13829.3|13881.8|13821.8|13889.3|13829.3|13881.8|13821.8|0
1630430280000|2021-08-31 17:18:00|13881.6|13821.6|13876.8|13816.8|13881.6|13821.6|13876.8|13816.8|0
1630430300000|2021-08-31 17:18:20|13876.7|13816.7|13874.3|13814.3|13876.7|13816.7|13874.3|13814.3|0
1630430310000|2021-08-31 17:18:30|13874.2|13814.2|13871.8|13811.8|13874.2|13814.2|13871.8|13811.8|0
1630430370000|2021-08-31 17:19:30|13871.7|13811.7|13862.1|13802.1|13871.7|13811.7|13862.1|13802.1|0
1630430390000|2021-08-31 17:19:50|13861.9|13801.9|13854.5|13794.5|13861.9|13801.9|13854.5|13794.5|0
1630430400000|2021-08-31 17:20:00|13852.1|13792.1|13852.1|13792.1|13852.1|13792.1|13852.1|13792.1|0
1630430490000|2021-08-31 17:21:30|13854.5|13794.5|13847|13787|13854.5|13794.5|13847|13787|0
1630430500000|2021-08-31 17:21:40|13846.9|13786.9|13844.5|13784.5|13846.9|13786.9|13844.5|13784.5|0
1630430510000|2021-08-31 17:21:50|13844.4|13784.4|13842|13782|13844.4|13784.4|13842|13782|0
1630430520000|2021-08-31 17:22:00|13839.5|13779.5|13839.5|13779.5|13839.5|13779.5|13839.5|13779.5|0
1630430530000|2021-08-31 17:22:10|13839.4|13779.4|13837|13777|13839.4|13779.4|13837|13777|0
1630430540000|2021-08-31 17:22:20|13836.9|13776.9|13834.5|13774.5|13836.9|13776.9|13834.5|13774.5|0
1630430550000|2021-08-31 17:22:30|13832|13772|13832|13772|13832|13772|13832|13772|0
1630430560000|2021-08-31 17:22:40|13829.5|13769.5|13829.5|13769.5|13829.5|13769.5|13829.5|13769.5|0
1630430570000|2021-08-31 17:22:50|13829.4|13769.4|13827|13767|13829.4|13769.4|13827|13767|0
1630430580000|2021-08-31 17:23:00|13824.5|13764.5|13824.5|13764.5|13824.5|13764.5|13824.5|13764.5|0
1630430590000|2021-08-31 17:23:10|13822|13762|13822|13762|13822|13762|13822|13762|0
1630430600000|2021-08-31 17:23:20|13821.9|13761.9|13819.5|13759.5|13821.9|13761.9|13819.5|13759.5|0
1630430610000|2021-08-31 17:23:30|13817|13757|13817|13757|13817|13757|13817|13757|0
1630430620000|2021-08-31 17:23:40|13814.5|13754.5|13814.5|13754.5|13814.5|13754.5|13814.5|13754.5|0
1630430630000|2021-08-31 17:23:50|13817|13757|13817|13757|13817|13757|13817|13757|0
1630430640000|2021-08-31 17:24:00|13816.9|13756.9|13816.9|13756.9|13816.9|13756.9|13816.9|13756.9|0
1630430650000|2021-08-31 17:24:10|13814.5|13754.5|13861.7|13801.7|13861.8|13801.8|13814.5|13754.5|0
1630430660000|2021-08-31 17:24:20|13859.1|13799.1|13859.4|13799.4|13859.4|13799.4|13854.3|13794.3|0
1630430670000|2021-08-31 17:24:30|13861.8|13801.8|13861.8|13801.8|13861.8|13801.8|13861.8|13801.8|0
1630430680000|2021-08-31 17:24:40|13861.7|13801.7|13859.3|13799.3|13861.7|13801.7|13859.3|13799.3|0
1630430710000|2021-08-31 17:25:10|13859.1|13799.1|13849.5|13789.5|13859.1|13799.1|13849.5|13789.5|0
1630430720000|2021-08-31 17:25:20|13869.3|13809.3|13849.5|13789.5|13869.3|13809.3|13849.5|13789.5|0
1630430860000|2021-08-31 17:27:40|13847|13787|13847|13787|13847|13787|13847|13787|0
1630430890000|2021-08-31 17:28:10|13847.1|13787.1|13854.3|13794.3|13854.3|13794.3|13847.1|13787.1|0
1630430910000|2021-08-31 17:28:30|13815.6|13755.6|13798|13738|13815.6|13755.6|13798|13738|0
1630430920000|2021-08-31 17:28:40|13824.5|13764.5|13824.5|13764.5|13824.5|13764.5|13824.5|13764.5|0
1630430940000|2021-08-31 17:29:00|13795.6|13735.6|13783.1|13723.1|13795.6|13735.6|13783.1|13723.1|0
1630430950000|2021-08-31 17:29:10|13780.6|13720.6|13780.6|13720.6|13780.6|13720.6|13780.6|13720.6|0
1630430960000|2021-08-31 17:29:20|13778.1|13718.1|13794.9|13734.9|13806.9|13746.9|13715.1|13655.1|3
1630430970000|2021-08-31 17:29:30|13799.9|13739.9|13799.9|13739.9|13799.9|13739.9|13799.9|13739.9|0
1630430980000|2021-08-31 17:29:40|13799.7|13739.7|13794.7|13734.7|13799.7|13739.7|13794.7|13734.7|0
1630430990000|2021-08-31 17:29:50|13794.6|13734.6|13711.5|13651.5|13799.7|13739.7|13699.3|13639.3|0
1630431000000|2021-08-31 17:30:00|13704|13644|13696.5|13636.5|13704|13644|13696.5|13636.5|0
1630431010000|2021-08-31 17:30:10|13701.4|13641.4|13701.4|13641.4|13701.4|13641.4|13701.4|13641.4|0
1630431020000|2021-08-31 17:30:20|13701.1|13641.1|13668.7|13628.7|13701.1|13641.1|13668.7|13616.4|0
1630431030000|2021-08-31 17:30:30|13663.9|13623.9|13715.5|13655.5|13723|13663|13663.9|13618.9|0
1630431040000|2021-08-31 17:30:40|13697|13637|13718.7|13658.7|13718.7|13658.7|13697|13637|0
1630431060000|2021-08-31 17:31:00|13721.1|13661.1|13721.1|13661.1|13721.1|13661.1|13721|13661|0
1630431070000|2021-08-31 17:31:10|13723.5|13663.5|13723.5|13663.5|13723.5|13663.5|13723.5|13663.5|0
1630431100000|2021-08-31 17:31:40|13723.4|13663.4|13725.9|13665.9|13725.9|13665.9|13723.4|13663.4|0
1630431150000|2021-08-31 17:32:30|13725.5|13665.5|13723.4|13663.4|13725.5|13665.5|13716.1|13656.1|0
1630431160000|2021-08-31 17:32:40|13700.9|13640.9|13723.4|13663.4|13725.9|13665.9|13700.9|13640.9|0
1630431170000|2021-08-31 17:32:50|13725.9|13665.9|13723.4|13663.4|13725.9|13665.9|13723.4|13663.4|0
1630431200000|2021-08-31 17:33:20|13723.5|13663.5|13725.9|13665.9|13725.9|13665.9|13723.5|13663.5|0
1630431210000|2021-08-31 17:33:30|13720.9|13660.9|13718.5|13658.5|13720.9|13660.9|13713.4|13653.4|0
1630431220000|2021-08-31 17:33:40|13720.9|13660.9|13720.9|13660.9|13720.9|13660.9|13720.9|13660.9|0
1630431420000|2021-08-31 17:37:00|13723.4|13663.4|13723.4|13663.4|13723.4|13663.4|13723.4|13663.4|0
1630431540000|2021-08-31 17:39:00|13722.7|13662.7|13703.4|13643.4|13722.7|13662.7|13703.4|13643.4|0
1630431760000|2021-08-31 17:42:40|13703.9|13643.9|13720.9|13660.9|13720.9|13660.9|13703.9|13643.9|0
1630431780000|2021-08-31 17:43:00|13723.4|13663.4|13723.4|13663.4|13723.4|13663.4|13723.4|13663.4|0
1630431820000|2021-08-31 17:43:40|13723.5|13663.5|13725.9|13665.9|13725.9|13665.9|13723.5|13663.5|0
1630431830000|2021-08-31 17:43:50|13725.8|13665.8|13720.9|13660.9|13725.8|13665.8|13720.9|13660.9|0
1630431990000|2021-08-31 17:46:30|13721|13661|13723.4|13663.4|13723.4|13663.4|13721|13661|0
1630432000000|2021-08-31 17:46:40|13721|13661|13723.5|13663.5|13723.5|13663.5|13721|13661|0
1630432040000|2021-08-31 17:47:20|13726|13666|13726|13666|13726|13666|13726|13666|0
1630432090000|2021-08-31 17:48:10|13726.2|13666.2|13772.3|13712.3|13777.3|13717.3|13726.2|13666.2|0
1630432100000|2021-08-31 17:48:20|13762.3|13702.3|13759.8|13699.8|13762.3|13702.3|13759.8|13699.8|0
1630432150000|2021-08-31 17:49:10|13774.8|13714.8|13774.8|13714.8|13774.8|13714.8|13772.3|13712.3|0
1630432160000|2021-08-31 17:49:20|13777.3|13717.3|13789.8|13729.8|13789.8|13729.8|13777.3|13717.3|0
1630432220000|2021-08-31 17:50:20|13789.7|13729.7|13789.7|13729.7|13789.7|13729.7|13789.7|13729.7|0
1630432230000|2021-08-31 17:50:30|13789.4|13729.4|13789.4|13729.4|13789.4|13729.4|13789.4|13729.4|0
1630432450000|2021-08-31 17:54:10|13784.4|13724.4|13720.4|13660.4|13784.4|13724.4|13720.4|13660.4|0
1630432460000|2021-08-31 17:54:20|13725.4|13665.4|13737.9|13677.9|13742.9|13682.9|13725.4|13665.4|0
1630432490000|2021-08-31 17:54:50|13737.6|13677.6|13737.9|13677.9|13737.9|13677.9|13727.9|13667.9|0
1630432540000|2021-08-31 17:55:40|13745.1|13685.1|13742.6|13682.6|13745.1|13685.1|13742.6|13682.6|0
1630432560000|2021-08-31 17:56:00|13745|13685|13745|13685|13745|13685|13745|13685|0
1630432680000|2021-08-31 17:58:00|13742.6|13682.6|13742.6|13682.6|13742.6|13682.6|13742.6|13682.6|0
1630432750000|2021-08-31 17:59:10|13737.7|13677.7|13737.7|13677.7|13737.7|13677.7|13737.7|13677.7|0
1630432770000|2021-08-31 17:59:30|13730.5|13670.5|13730.5|13670.5|13730.5|13670.5|13730.5|13670.5|0
1630432780000|2021-08-31 17:59:40|13728.1|13668.1|13725.6|13665.6|13728.1|13668.1|13725.6|13665.6|0
1630432790000|2021-08-31 17:59:50|13720.8|13660.8|13720.8|13660.8|13720.8|13660.8|13720.8|13660.8|1
1630497600000|2021-09-01 12:00:00|13758.6|13698.6|13766.1|13706.1|13768.6|13708.6|13756.2|13696.2|0
1630497610000|2021-09-01 12:00:10|13768.6|13708.6|13808.6|13748.6|13808.6|13748.6|13768.6|13708.6|0
1630497630000|2021-09-01 12:00:30|13808.4|13748.4|13790.8|13730.8|13808.4|13748.4|13790.8|13730.8|0
1630497640000|2021-09-01 12:00:40|13778.6|13718.6|13773.6|13713.6|13778.6|13718.6|13773.6|13713.6|0
1630497650000|2021-09-01 12:00:50|13773.5|13713.5|13768.6|13708.6|13773.5|13713.5|13768.6|13708.6|0
1630497660000|2021-09-01 12:01:00|13768.3|13708.3|13756.1|13696.1|13768.3|13708.3|13756.1|13696.1|0
1630497680000|2021-09-01 12:01:20|13761.1|13701.1|13761.4|13701.4|13761.4|13701.4|13761.1|13701.1|0
1630497690000|2021-09-01 12:01:30|13771.1|13711.1|13771.1|13711.1|13771.1|13711.1|13771.1|13711.1|0
1630497720000|2021-09-01 12:02:00|13771.2|13711.2|13771.1|13711.1|13773.6|13713.6|13771.1|13711.1|0
1630497730000|2021-09-01 12:02:10|13768.6|13708.6|13768.6|13708.6|13768.6|13708.6|13768.6|13708.6|0
1630497770000|2021-09-01 12:02:50|13768.7|13708.7|13771.1|13711.1|13771.1|13711.1|13768.7|13708.7|0
1630497790000|2021-09-01 12:03:10|13768.6|13708.6|13768.6|13708.6|13768.6|13708.6|13768.6|13708.6|0
1630497840000|2021-09-01 12:04:00|13768.8|13708.8|13768.8|13708.8|13768.8|13708.8|13768.8|13708.8|0
1630497850000|2021-09-01 12:04:10|13776.1|13716.1|13776.1|13716.1|13776.1|13716.1|13776.1|13716.1|0
1630497930000|2021-09-01 12:05:30|13791.1|13731.1|13791.1|13731.1|13791.1|13731.1|13791.1|13731.1|0
1630497940000|2021-09-01 12:05:40|13791.3|13731.3|13796.1|13736.1|13796.1|13736.1|13791.3|13731.3|0
1630497970000|2021-09-01 12:06:10|13796.6|13736.6|13796.6|13736.6|13796.6|13736.6|13796.6|13736.6|0
1630497990000|2021-09-01 12:06:30|13805.2|13745.2|13863.6|13803.6|13863.6|13803.6|13805.2|13745.2|0
1630498000000|2021-09-01 12:06:40|13861.1|13801.1|13896.1|13836.1|13898.6|13838.6|13861.1|13801.1|0
1630498020000|2021-09-01 12:07:00|13896.2|13836.2|13898.6|13838.6|13898.6|13838.6|13896.2|13836.2|0
1630498030000|2021-09-01 12:07:10|13896.1|13836.1|13893.6|13833.6|13896.1|13836.1|13893.6|13833.6|0
1630498060000|2021-09-01 12:07:40|13893.5|13833.5|13883.6|13823.6|13893.5|13833.5|13881.1|13821.1|0
1630498070000|2021-09-01 12:07:50|13883.5|13823.5|13876.1|13816.1|13883.5|13823.5|13876.1|13816.1|0
1630498110000|2021-09-01 12:08:30|13876.2|13816.2|13876.2|13816.2|13876.2|13816.2|13873.7|13813.7|0
1630498120000|2021-09-01 12:08:40|13878.7|13818.7|13876.2|13816.2|13878.7|13818.7|13876.2|13816.2|0
1630498190000|2021-09-01 12:09:50|13876.1|13816.1|13866.2|13806.2|13876.1|13816.1|13866.2|13806.2|0
1630498200000|2021-09-01 12:10:00|13865.9|13805.9|13846.2|13786.2|13865.9|13805.9|13836.2|13776.2|0
1630498210000|2021-09-01 12:10:10|13871.2|13811.2|13873.7|13813.7|13873.7|13813.7|13866.2|13806.2|0
1630498220000|2021-09-01 12:10:20|13873.4|13813.4|13858.7|13798.7|13873.4|13813.4|13858.7|13798.7|0
1630498230000|2021-09-01 12:10:30|13856.2|13796.2|13856.2|13796.2|13856.2|13796.2|13856.2|13796.2|0
1630498240000|2021-09-01 12:10:40|13846.4|13786.4|13846.4|13786.4|13846.4|13786.4|13846.4|13786.4|0
1630498330000|2021-09-01 12:12:10|13846.2|13786.2|13833.9|13773.9|13846.2|13786.2|13833.9|13773.9|0
1630498350000|2021-09-01 12:12:30|13831.5|13771.5|13831.5|13771.5|13831.5|13771.5|13831.5|13771.5|0
1630498390000|2021-09-01 12:13:10|13831.3|13771.3|13826.5|13766.5|13831.3|13771.3|13826.5|13766.5|0
1630498730000|2021-09-01 12:18:50|13836.5|13776.5|13836.5|13776.5|13836.5|13776.5|13836.5|13776.5|0
1630498770000|2021-09-01 12:19:30|13839|13779|13839|13779|13839|13779|13839|13779|0
1630498790000|2021-09-01 12:19:50|13839.6|13779.6|13864|13804|13864|13804|13839.6|13779.6|0
1630498810000|2021-09-01 12:20:10|13865.2|13805.2|13926.2|13866.2|13926.2|13866.2|13865.2|13805.2|0
1630498970000|2021-09-01 12:22:50|13925.2|13865.2|13821.4|13761.4|13925.2|13865.2|13821.4|13761.4|0
1630498980000|2021-09-01 12:23:00|13819|13759|13819|13759|13819|13759|13819|13759|0
1630498990000|2021-09-01 12:23:10|13819.1|13759.1|13826.4|13766.4|13827.4|13767.4|13819.1|13759.1|0
1630499000000|2021-09-01 12:23:20|13826.3|13766.3|13811.4|13751.4|13826.3|13766.3|13811.4|13751.4|0
1630499010000|2021-09-01 12:23:30|13811.3|13751.3|13806.4|13746.4|13811.3|13751.3|13806.4|13746.4|0
1630499020000|2021-09-01 12:23:40|13868.7|13808.7|13868.7|13808.7|13868.7|13808.7|13868.7|13808.7|0
1630499030000|2021-09-01 12:23:50|13848.7|13788.7|13861.4|13801.4|13861.4|13801.4|13821.4|13761.4|0
1630499040000|2021-09-01 12:24:00|13858.9|13798.9|13858.6|13798.6|13858.9|13798.9|13858.6|13798.6|0
1630499050000|2021-09-01 12:24:10|13843.9|13783.9|13826.4|13766.4|13843.9|13783.9|13826.4|13766.4|0
1630499060000|2021-09-01 12:24:20|13821.4|13761.4|13811.4|13751.4|13821.4|13761.4|13811.4|13751.4|0
1630499070000|2021-09-01 12:24:30|13806.4|13746.4|13801.4|13741.4|13806.4|13746.4|13801.4|13741.4|0
1630499080000|2021-09-01 12:24:40|13801.3|13741.3|13796.4|13736.4|13801.3|13741.3|13796.4|13736.4|0
1630499090000|2021-09-01 12:24:50|13836.4|13776.4|13838.9|13778.9|13838.9|13778.9|13836.4|13776.4|0
1630499100000|2021-09-01 12:25:00|13836.4|13776.4|13861.4|13801.4|13861.4|13801.4|13801.4|13741.4|0
1630499110000|2021-09-01 12:25:10|13860.7|13800.7|13806.4|13746.4|13860.7|13800.7|13806.4|13746.4|0
1630499120000|2021-09-01 12:25:20|13806.3|13746.3|13796.4|13736.4|13806.3|13746.3|13796.4|13736.4|0
1630499130000|2021-09-01 12:25:30|13797.3|13737.3|13853.9|13793.9|13853.9|13793.9|13797.3|13737.3|0
1630499180000|2021-09-01 12:26:20|13848.9|13788.9|13848.9|13788.9|13848.9|13788.9|13848.9|13788.9|0
1630499200000|2021-09-01 12:26:40|13818.9|13758.9|13818.9|13758.9|13818.9|13758.9|13818.9|13758.9|0
1630499210000|2021-09-01 12:26:50|13818.8|13758.8|13801.4|13741.4|13818.8|13758.8|13801.4|13741.4|0
1630499220000|2021-09-01 12:27:00|13801.3|13741.3|13796.4|13736.4|13818.9|13758.9|13796.4|13736.4|0
1630499230000|2021-09-01 12:27:10|13796.3|13736.3|13791.4|13731.4|13796.3|13736.3|13791.4|13731.4|0
1630499240000|2021-09-01 12:27:20|13791.8|13731.8|13806.4|13746.4|13806.4|13746.4|13791.8|13731.8|0
1630499250000|2021-09-01 12:27:30|13806.3|13746.3|13818.9|13758.9|13818.9|13758.9|13791.4|13731.4|0
1630499260000|2021-09-01 12:27:40|13818.3|13758.3|13818.9|13758.9|13818.9|13758.9|13791.3|13731.3|0
1630499270000|2021-09-01 12:27:50|13819.1|13759.1|13796.4|13736.4|13823.9|13763.9|13796.4|13736.4|0
1630499280000|2021-09-01 12:28:00|13791.4|13731.4|13791.4|13731.4|13818.9|13758.9|13791.4|13731.4|0
1630499290000|2021-09-01 12:28:10|13791.3|13731.3|13791.5|13731.5|13831.5|13771.5|13786.5|13726.5|0
1630499410000|2021-09-01 12:30:10|13797|13737|13833.7|13773.7|13833.7|13773.7|13797|13737|0
1630499420000|2021-09-01 12:30:20|13806.3|13746.3|13806.3|13746.3|13806.3|13746.3|13806.3|13746.3|0
1630499500000|2021-09-01 12:31:40|13808.8|13748.8|13808.8|13748.8|13808.8|13748.8|13808.8|13748.8|0
1630499560000|2021-09-01 12:32:40|13809.6|13749.6|13809.6|13749.6|13809.6|13749.6|13809.6|13749.6|0
1630499570000|2021-09-01 12:32:50|13858.7|13798.7|13868.8|13808.8|13868.8|13808.8|13858.7|13798.7|0
1630499670000|2021-09-01 12:34:30|13873.7|13813.7|13873.7|13813.7|13873.7|13813.7|13873.7|13813.7|0
1630499970000|2021-09-01 12:39:30|13874.6|13814.6|13908.7|13848.7|13908.7|13848.7|13874.6|13814.6|0
1630500070000|2021-09-01 12:41:10|13908.8|13848.8|13908.8|13848.8|13908.8|13848.8|13908.8|13848.8|0
1630500330000|2021-09-01 12:45:30|13908.9|13848.9|13901.2|13841.2|13916.3|13856.3|13898.8|13838.8|0
1630500340000|2021-09-01 12:45:40|13898.5|13838.5|13891.3|13831.3|13898.5|13838.5|13888.8|13828.8|0
1630500400000|2021-09-01 12:46:40|13903.8|13843.8|13903.8|13843.8|13903.8|13843.8|13903.8|13843.8|0
1630500490000|2021-09-01 12:48:10|13903.6|13843.6|13841.3|13781.3|13903.6|13843.6|13841.3|13781.3|0
1630500500000|2021-09-01 12:48:20|13841.2|13781.2|13836.3|13776.3|13841.2|13781.2|13836.3|13776.3|0
1630500520000|2021-09-01 12:48:40|13828.8|13768.8|13818.8|13758.8|13828.8|13768.8|13818.8|13758.8|0
1630500660000|2021-09-01 12:51:00|13809|13749|13808.9|13748.9|13809|13749|13808.9|13748.9|0
1630500670000|2021-09-01 12:51:10|13806.5|13746.5|13806.5|13746.5|13806.5|13746.5|13806.5|13746.5|0
1630501020000|2021-09-01 12:57:00|13811.4|13751.4|13811.4|13751.4|13811.4|13751.4|13811.4|13751.4|0
1630501280000|2021-09-01 13:01:20|13811.3|13751.3|13803.9|13743.9|13811.3|13751.3|13803.9|13743.9|0
1630501300000|2021-09-01 13:01:40|13794.1|13734.1|13794.1|13734.1|13794.1|13734.1|13794.1|13734.1|0
1630501350000|2021-09-01 13:02:30|13791.6|13731.6|13791.6|13731.6|13791.6|13731.6|13791.6|13731.6|0
1630501710000|2021-09-01 13:08:30|13794.1|13734.1|13794.1|13734.1|13794.1|13734.1|13794.1|13734.1|0
1630501720000|2021-09-01 13:08:40|13791.6|13731.6|13791.6|13731.6|13791.6|13731.6|13791.6|13731.6|0
1630502160000|2021-09-01 13:16:00|13769.7|13709.7|13769.7|13709.7|13769.7|13709.7|13769.7|13709.7|0
1630502240000|2021-09-01 13:17:20|13769.5|13709.5|13730|13670|13769.5|13709.5|13730|13670|0
1630502250000|2021-09-01 13:17:30|13727.5|13667.5|13725|13665|13727.5|13667.5|13725|13665|0
1630502390000|2021-09-01 13:19:50|13722.5|13662.5|13725|13665|13725|13665|13722.5|13662.5|0
1630502400000|2021-09-01 13:20:00|13722.5|13662.5|13720|13660|13722.5|13662.5|13720|13660|0
1630502430000|2021-09-01 13:20:30|13715|13655|13715|13655|13715|13655|13715|13655|0
1630502450000|2021-09-01 13:20:50|13705.2|13645.2|13669.7|13645.7|13705.2|13655.6|13669.7|13640.2|0
1630502460000|2021-09-01 13:21:00|13682.7|13642.7|13682.7|13642.7|13682.7|13642.7|13682.7|13642.7|0
1630502470000|2021-09-01 13:21:10|13672.2|13648.2|13707.8|13647.8|13707.8|13648.2|13664.8|13640.8|0
1630502490000|2021-09-01 13:21:30|13727.8|13667.8|13725.3|13665.3|13727.8|13667.8|13725.3|13665.3|0
1630502520000|2021-09-01 13:22:00|13727.7|13667.7|13727.7|13667.7|13727.7|13667.7|13727.7|13667.7|0
1630502580000|2021-09-01 13:23:00|13725.2|13665.2|13722.7|13662.7|13725.2|13665.2|13722.7|13662.7|0
1630502630000|2021-09-01 13:23:50|13720.2|13660.2|13720.2|13660.2|13720.2|13660.2|13720.2|13660.2|0
1630502670000|2021-09-01 13:24:30|13717.7|13657.7|13715.2|13655.2|13717.7|13657.7|13715.2|13655.2|0
1630502740000|2021-09-01 13:25:40|13734.8|13674.8|13734.8|13674.8|13734.8|13674.8|13734.8|13674.8|0
1630502760000|2021-09-01 13:26:00|13715.2|13655.2|13715.2|13655.2|13715.2|13655.2|13715.2|13655.2|0
1630503040000|2021-09-01 13:30:40|13710.2|13650.2|13710.2|13650.2|13710.2|13650.2|13710.2|13650.2|0
1630503060000|2021-09-01 13:31:00|13707.7|13647.7|13705.2|13645.2|13707.7|13647.7|13705.2|13645.2|0
1630503250000|2021-09-01 13:34:10|13705.8|13645.8|13742.4|13682.4|13744.9|13684.9|13705.8|13645.8|0
1630503260000|2021-09-01 13:34:20|13740|13680|13740|13680|13740|13680|13740|13680|0
1630503270000|2021-09-01 13:34:30|13737.5|13677.5|13737.5|13677.5|13737.5|13677.5|13737.5|13677.5|0
1630503360000|2021-09-01 13:36:00|13737.8|13677.8|13747.5|13687.5|13747.5|13687.5|13737.8|13677.8|0
1630503510000|2021-09-01 13:38:30|13759.7|13699.7|13759.7|13699.7|13759.7|13699.7|13759.7|13699.7|0
1630503520000|2021-09-01 13:38:40|13757.2|13697.2|13745|13685|13757.2|13697.2|13745|13685|0
1630503540000|2021-09-01 13:39:00|13762.1|13702.1|13759.6|13699.6|13762.1|13702.1|13759.6|13699.6|0
1630503550000|2021-09-01 13:39:10|13757.1|13697.1|13757.1|13697.1|13757.1|13697.1|13757.1|13697.1|0
1630503570000|2021-09-01 13:39:30|13735|13675|13737.5|13677.5|13737.5|13677.5|13735|13675|0
1630503580000|2021-09-01 13:39:40|13735|13675|13732.5|13672.5|13735|13675|13732.5|13672.5|0
1630503590000|2021-09-01 13:39:50|13730|13670|13734.9|13674.9|13735|13675|13727.7|13667.7|0
1630503600000|2021-09-01 13:40:00|13727.5|13667.5|13727.5|13667.5|13727.5|13667.5|13727.5|13667.5|0
1630503630000|2021-09-01 13:40:30|13727.6|13667.6|13727.6|13667.6|13727.6|13667.6|13727.6|13667.6|0
1630503640000|2021-09-01 13:40:40|13734.9|13674.9|13734.9|13674.9|13734.9|13674.9|13734.9|13674.9|0
1630503660000|2021-09-01 13:41:00|13730|13670|13725|13665|13730|13670|13725|13665|0
1630503670000|2021-09-01 13:41:10|13722.5|13662.5|13717.5|13657.5|13722.5|13662.5|13717.5|13657.5|0
1630503820000|2021-09-01 13:43:40|13715|13655|13715|13655|13715|13655|13715|13655|0
1630503840000|2021-09-01 13:44:00|13702.8|13642.8|13702.8|13642.8|13702.8|13642.8|13702.8|13642.8|0
1630503890000|2021-09-01 13:44:50|13692.6|13652.6|13682.8|13642.8|13692.6|13652.6|13682.8|13642.8|0
1630504100000|2021-09-01 13:48:20|13680.3|13640.3|13680.3|13640.3|13680.3|13640.3|13680.3|13640.3|0
1630504210000|2021-09-01 13:50:10|13680.4|13640.4|13755.1|13695.1|13755.1|13695.1|13680.4|13638.8|0
1630504230000|2021-09-01 13:50:30|13759.9|13699.9|13757.4|13697.4|13759.9|13699.9|13754.9|13694.9|0
1630504240000|2021-09-01 13:50:40|13772|13712|13772|13712|13772|13712|13772|13712|0
1630504490000|2021-09-01 13:54:50|13769.5|13709.5|13769.5|13709.5|13769.5|13709.5|13769.5|13709.5|0
1630504540000|2021-09-01 13:55:40|13769.6|13709.6|13769.6|13709.6|13769.6|13709.6|13769.6|13709.6|0
1630504800000|2021-09-01 14:00:00|13764.7|13704.7|13754.9|13694.9|13764.7|13704.7|13754.9|13694.9|0
1630504810000|2021-09-01 14:00:10|13752.5|13692.5|13752.5|13692.5|13752.5|13692.5|13752.5|13692.5|0
1630504860000|2021-09-01 14:01:00|13750|13690|13750|13690|13750|13690|13750|13690|0
1630504870000|2021-09-01 14:01:10|13752.5|13692.5|13752.5|13692.5|13752.5|13692.5|13752.5|13692.5|0
1630504920000|2021-09-01 14:02:00|13750|13690|13750|13690|13750|13690|13750|13690|0
1630504970000|2021-09-01 14:02:50|13749.8|13689.8|13740.1|13680.1|13749.8|13689.8|13740.1|13680.1|0
1630504980000|2021-09-01 14:03:00|13745|13685|13745|13685|13745|13685|13744.9|13684.9|0
1630505100000|2021-09-01 14:05:00|13744.8|13684.8|13737.5|13677.5|13744.8|13684.8|13737.5|13677.5|0
1630505140000|2021-09-01 14:05:40|13735|13675|13735|13675|13735|13675|13735|13675|0
1630505190000|2021-09-01 14:06:30|13737.5|13677.5|13737.5|13677.5|13737.5|13677.5|13737.5|13677.5|0
1630505440000|2021-09-01 14:10:40|13735|13675|13735|13675|13735|13675|13735|13675|0
1630505450000|2021-09-01 14:10:50|13732.5|13672.5|13732.5|13672.5|13732.5|13672.5|13732.5|13672.5|0
1630505500000|2021-09-01 14:11:40|13732.6|13672.6|13732.6|13672.6|13732.6|13672.6|13732.6|13672.6|0
1630505660000|2021-09-01 14:14:20|13732.5|13672.5|13735|13675|13735|13675|13730.1|13670.1|0
1630505670000|2021-09-01 14:14:30|13734.9|13674.9|13739.9|13679.9|13739.9|13679.9|13730.1|13670.1|0
1630506050000|2021-09-01 14:20:50|13740.5|13680.5|13769.8|13709.8|13769.8|13709.8|13740.5|13680.5|0
1630506130000|2021-09-01 14:22:10|13784.5|13724.5|13784.5|13724.5|13784.5|13724.5|13784.5|13724.5|0
1630506180000|2021-09-01 14:23:00|13794.3|13734.3|13794.3|13734.3|13794.3|13734.3|13794.3|13734.3|0
1630506260000|2021-09-01 14:24:20|13794.5|13734.5|13806.8|13746.8|13806.8|13746.8|13794.5|13734.5|0
1630506310000|2021-09-01 14:25:10|13804.3|13744.3|13804.3|13744.3|13804.3|13744.3|13804.3|13744.3|0
1630506640000|2021-09-01 14:30:40|13804.2|13744.2|13799.3|13739.3|13804.2|13744.2|13799.3|13739.3|0
1630506660000|2021-09-01 14:31:00|13796.8|13736.8|13796.8|13736.8|13796.8|13736.8|13796.8|13736.8|0
1630506910000|2021-09-01 14:35:10|13799.3|13739.3|13799.3|13739.3|13799.3|13739.3|13799.3|13739.3|0
1630507000000|2021-09-01 14:36:40|13834|13774|13836.5|13776.5|13836.5|13776.5|13834|13774|0
1630507020000|2021-09-01 14:37:00|13836.6|13776.6|13851.5|13791.5|13854|13794|13836.6|13776.6|0
1630507030000|2021-09-01 14:37:10|13851.7|13791.7|13864|13804|13879|13819|13851.7|13791.7|0
1630507050000|2021-09-01 14:37:30|13874|13814|13849|13789|13879|13819|13849|13789|0
1630507060000|2021-09-01 14:37:40|13861.5|13801.5|13844|13784|13876.5|13816.5|13839.2|13779.2|0
1630507070000|2021-09-01 14:37:50|13843.9|13783.9|13844|13784|13844|13784|13843.9|13783.9|0
1630507080000|2021-09-01 14:38:00|13841.5|13781.5|13841.9|13781.9|13841.9|13781.9|13839|13779|0
1630507090000|2021-09-01 14:38:10|13859|13799|13859|13799|13859|13799|13859|13799|0
1630507130000|2021-09-01 14:38:50|13851.5|13791.5|13851.5|13791.5|13851.5|13791.5|13851.5|13791.5|0
1630507150000|2021-09-01 14:39:10|13854|13794|13869|13809|13869|13809|13854|13794|0
1630507160000|2021-09-01 14:39:20|13869.2|13809.2|13876.5|13816.5|13876.5|13816.5|13869.2|13809.2|0
1630507200000|2021-09-01 14:40:00|13876.6|13816.6|13876.6|13816.6|13876.6|13816.6|13876.6|13816.6|0
1630507210000|2021-09-01 14:40:10|13879|13819|13879|13819|13879|13819|13879|13819|0
1630507220000|2021-09-01 14:40:20|13879.4|13819.4|13901.5|13841.5|13901.5|13841.5|13879.4|13819.4|0
1630507430000|2021-09-01 14:43:50|13904|13844|13904|13844|13904|13844|13904|13844|0
1630507500000|2021-09-01 14:45:00|13904.5|13844.5|13956.5|13896.5|13956.5|13896.5|13904.5|13844.5|0
1630507560000|2021-09-01 14:46:00|13959|13899|13959.1|13899.1|13959.1|13899.1|13959|13899|0
1630507570000|2021-09-01 14:46:10|13961.5|13901.5|13961.5|13901.5|13961.5|13901.5|13961.5|13901.5|0
1630507610000|2021-09-01 14:46:50|13961.6|13901.6|13966.5|13906.5|13966.5|13906.5|13961.6|13901.6|0
1630507620000|2021-09-01 14:47:00|13979|13919|14011.5|13951.5|14011.5|13951.5|13979|13919|0
1630507630000|2021-09-01 14:47:10|14019|13959|14104.2|14044.2|14104.2|14044.2|14019|13959|0
1630507650000|2021-09-01 14:47:30|14111.5|14051.5|14111.5|14051.5|14111.5|14051.5|14111.5|14051.5|0
1630507660000|2021-09-01 14:47:40|14109|14049|14109|14049|14109|14049|14109|14049|0
1630507680000|2021-09-01 14:48:00|14056.5|13996.5|14056.5|13996.5|14059|13999|14056.5|13996.5|0
1630507690000|2021-09-01 14:48:10|14054|13994|14054|13994|14054|13994|14054|13994|0
1630507700000|2021-09-01 14:48:20|14051.5|13991.5|14049|13989|14051.5|13991.5|14049|13989|0
1630507730000|2021-09-01 14:48:50|14054|13994|14044|13984|14056.2|13996.2|14044|13984|0
1630507760000|2021-09-01 14:49:20|14044.1|13984.1|14069|14009|14069|14009|14044.1|13984.1|0
1630507810000|2021-09-01 14:50:10|14069.3|14009.3|14081.5|14021.5|14081.5|14021.5|14069.3|14009.3|0
1630507860000|2021-09-01 14:51:00|14081.6|14021.6|14086.2|14026.2|14086.5|14026.5|14069.1|14009.1|0
1630507870000|2021-09-01 14:51:10|14071.5|14011.5|14069|14009|14071.5|14011.5|14069|14009|0
1630507950000|2021-09-01 14:52:30|14068.6|14008.6|14051.5|13991.5|14068.6|14008.6|14051.5|13991.5|0
1630508130000|2021-09-01 14:55:30|14049|13989|14041.5|13981.5|14049|13989|14041.5|13981.5|0
1630508140000|2021-09-01 14:55:40|14041|13981|13999|13939|14041|13981|13999|13939|0
1630508180000|2021-09-01 14:56:20|13996.5|13936.5|14001.5|13941.5|14001.5|13941.5|13996.5|13936.5|0
1630508200000|2021-09-01 14:56:40|14001.6|13941.6|14001.6|13941.6|14001.6|13941.6|14001.6|13941.6|0
1630508370000|2021-09-01 14:59:30|13999.1|13939.1|13999.1|13939.1|13999.1|13939.1|13999.1|13939.1|0
1630508380000|2021-09-01 14:59:40|13999|13939|14011.6|13951.6|14036.6|13976.6|13999|13939|0
1630508420000|2021-09-01 15:00:20|14049.1|13989.1|14041.4|13981.4|14056.4|13996.4|14041.4|13981.4|0
1630508430000|2021-09-01 15:00:30|14034.1|13974.1|14021.6|13961.6|14034.1|13974.1|14021.6|13961.6|0
1630508440000|2021-09-01 15:00:40|14024.1|13964.1|14024.1|13964.1|14024.1|13964.1|14024.1|13964.1|0
1630508460000|2021-09-01 15:01:00|14024|13964|14021.6|13961.6|14024|13964|14021.6|13961.6|0
1630508470000|2021-09-01 15:01:10|14024.1|13964.1|14024.1|13964.1|14024.1|13964.1|14024.1|13964.1|0
1630508480000|2021-09-01 15:01:20|14024.4|13964.4|14016.6|13956.6|14039.1|13979.1|14016.6|13956.6|0
1630508510000|2021-09-01 15:01:50|14016.5|13956.5|14014.1|13954.1|14016.5|13956.5|14014.1|13954.1|0
1630508520000|2021-09-01 15:02:00|14014|13954|14011.6|13951.6|14014|13954|14011.6|13951.6|0
1630508830000|2021-09-01 15:07:10|14012.3|13952.3|14029.1|13969.1|14044.1|13984.1|14012.3|13952.3|0
1630509010000|2021-09-01 15:10:10|14031.6|13971.6|14031.6|13971.6|14031.6|13971.6|14031.6|13971.6|0
1630509020000|2021-09-01 15:10:20|14031.7|13971.7|14056.6|13996.6|14056.6|13996.6|14031.7|13971.7|0
1630509040000|2021-09-01 15:10:40|14066.6|14006.6|14071.6|14011.6|14071.6|14011.6|14066.6|14006.6|0
1630509050000|2021-09-01 15:10:50|14079.1|14019.1|14079.1|14019.1|14079.1|14019.1|14079.1|14019.1|0
1630509060000|2021-09-01 15:11:00|14086.6|14026.6|14079.2|14019.2|14086.6|14026.6|14079.1|14019.1|0
1630509070000|2021-09-01 15:11:10|14084.1|14024.1|14084.1|14024.1|14084.1|14024.1|14084.1|14024.1|0
1630509130000|2021-09-01 15:12:10|14084.2|14024.2|14084.2|14024.2|14084.2|14024.2|14084.2|14024.2|0
1630509150000|2021-09-01 15:12:30|14086.6|14026.6|14086.6|14026.6|14086.6|14026.6|14086.6|14026.6|0
1630509190000|2021-09-01 15:13:10|14086.4|14026.4|14086.4|14026.4|14086.4|14026.4|14086.4|14026.4|0
1630509200000|2021-09-01 15:13:20|14079.2|14019.2|14074.1|14014.1|14081.6|14021.6|14074.1|14014.1|0
1630509360000|2021-09-01 15:16:00|14073.8|14013.8|14074.1|14014.1|14074.1|14014.1|14073.8|14013.8|0
1630509490000|2021-09-01 15:18:10|14073.9|14013.9|14054.1|13994.1|14073.9|14013.9|14054.1|13994.1|0
1630509580000|2021-09-01 15:19:40|14051.6|13991.6|14051.6|13991.6|14051.6|13991.6|14051.6|13991.6|0
1630509780000|2021-09-01 15:23:00|14049.1|13989.1|14049.1|13989.1|14049.1|13989.1|14049.1|13989.1|0
1630509800000|2021-09-01 15:23:20|14046.2|13986.2|14004.1|13944.1|14046.2|13986.2|14004.1|13944.1|0
1630509820000|2021-09-01 15:23:40|14003.6|13943.6|14003.6|13943.6|14003.6|13943.6|14003.6|13943.6|0
1630509830000|2021-09-01 15:23:50|13979.1|13919.1|13954.1|13894.1|13979.1|13919.1|13954.1|13894.1|0
1630509840000|2021-09-01 15:24:00|13953.8|13893.8|13944.1|13884.1|13953.8|13893.8|13936.6|13876.6|0
1630509850000|2021-09-01 15:24:10|13944.2|13884.2|13949.1|13889.1|13949.1|13889.1|13944.2|13884.2|0
1630509890000|2021-09-01 15:24:50|13949|13889|13944.1|13884.1|13949|13889|13944.1|13884.1|0
1630509900000|2021-09-01 15:25:00|13949.1|13889.1|13949.1|13889.1|13949.1|13889.1|13949.1|13889.1|0
1630509940000|2021-09-01 15:25:40|13948.9|13888.9|13939.9|13879.9|13948.9|13888.9|13939.9|13879.9|0
1630509960000|2021-09-01 15:26:00|13974.1|13914.1|13974.1|13914.1|13974.1|13914.1|13974.1|13914.1|0
1630509980000|2021-09-01 15:26:20|13974.3|13914.3|13979.1|13919.1|13979.1|13919.1|13974.3|13914.3|0
1630510140000|2021-09-01 15:29:00|13979.2|13919.2|13979.2|13919.2|13979.2|13919.2|13979.2|13919.2|0
1630510270000|2021-09-01 15:31:10|14056.7|13996.7|14059.2|13999.2|14059.2|13999.2|14056.7|13996.7|0
1630510280000|2021-09-01 15:31:20|14061.7|14001.7|14064.2|14004.2|14064.2|14004.2|14061.7|14001.7|0
1630510290000|2021-09-01 15:31:30|14066.7|14006.7|14066.7|14006.7|14066.7|14006.7|14066.7|14006.7|0
1630510320000|2021-09-01 15:32:00|14069.2|14009.2|14071.7|14011.7|14071.7|14011.7|14069.2|14009.2|0
1630510400000|2021-09-01 15:33:20|14071.1|14011.1|14071.1|14011.1|14071.1|14011.1|14071.1|14011.1|0
1630510500000|2021-09-01 15:35:00|14071|14011|14071|14011|14071|14011|14071|14011|0
1630510510000|2021-09-01 15:35:10|||||||||20
1630510520000|2021-09-01 15:35:20|14071.1|14011.1|14071.1|14011.1|14071.1|14011.1|14071.1|14011.1|30
1630510670000|2021-09-01 15:37:50|14071.2|14011.2|14073.6|14013.6|14073.6|14013.6|14071.2|14011.2|0
1630510690000|2021-09-01 15:38:10|14073.5|14013.5|14068.6|14008.6|14073.5|14013.5|14068.6|14008.6|0
1630510710000|2021-09-01 15:38:30|14068.7|14008.7|14061.1|14001.1|14073.6|14013.6|14061.1|14001.1|0
1630510980000|2021-09-01 15:43:00|14061.2|14001.2|14061.2|14001.2|14061.2|14001.2|14061.2|14001.2|0
1630511030000|2021-09-01 15:43:50|14058.7|13998.7|14058.7|13998.7|14058.7|13998.7|14058.7|13998.7|0
1630511060000|2021-09-01 15:44:20|14061.2|14001.2|14061.2|14001.2|14061.2|14001.2|14061.2|14001.2|0
1630511090000|2021-09-01 15:44:50|14076.2|14016.2|14076.2|14016.2|14076.2|14016.2|14076.2|14016.2|0
1630512200000|2021-09-01 16:03:20|14068.7|14008.7|14068.7|14008.7|14068.7|14008.7|14068.7|14008.7|0
1630512240000|2021-09-01 16:04:00|14068.5|14008.5|14053.7|13993.7|14068.5|14008.5|14053.7|13993.7|0
1630512260000|2021-09-01 16:04:20|14053.8|13993.8|14056.2|13996.2|14056.2|13996.2|14053.8|13993.8|0
1630512270000|2021-09-01 16:04:30|14053.7|13993.7|14053.7|13993.7|14053.7|13993.7|14053.7|13993.7|0
1630512520000|2021-09-01 16:08:40|14051.2|13991.2|14051.2|13991.2|14051.2|13991.2|14051.2|13991.2|0
1630512700000|2021-09-01 16:11:40|14048.7|13988.7|14048.7|13988.7|14048.7|13988.7|14048.7|13988.7|0
1630512750000|2021-09-01 16:12:30|14048.8|13988.8|14048.8|13988.8|14048.8|13988.8|14048.8|13988.8|0
1630512810000|2021-09-01 16:13:30|14051.3|13991.3|14051.3|13991.3|14051.3|13991.3|14051.3|13991.3|0
1630512990000|2021-09-01 16:16:30|14068.8|14008.8|14068.8|14008.8|14068.8|14008.8|14068.8|14008.8|0
1630513040000|2021-09-01 16:17:20|14076.8|14016.8|14076.8|14016.8|14076.8|14016.8|14076.8|14016.8|0
1630513080000|2021-09-01 16:18:00|14076.4|14016.4|14064.3|14004.3|14076.4|14016.4|14064.3|14004.3|0
1630513090000|2021-09-01 16:18:10|14064.7|14004.7|14084.3|14024.3|14084.3|14024.3|14064.7|14004.7|0
1630513110000|2021-09-01 16:18:30|14076.1|14016.1|14076.1|14016.1|14076.1|14016.1|14076.1|14016.1|0
1630513120000|2021-09-01 16:18:40|||||||||10
1630513130000|2021-09-01 16:18:50|||||||||10
1630513140000|2021-09-01 16:19:00|||||||||5
1630513150000|2021-09-01 16:19:10|14084.3|14024.3|14084.3|14024.3|14084.3|14024.3|14084.3|14024.3|8
1630513160000|2021-09-01 16:19:20|14084.2|14024.2|14084.2|14024.2|14084.2|14024.2|14084.2|14024.2|0
1630513180000|2021-09-01 16:19:40|14091.7|14031.7|14091.7|14031.7|14091.7|14031.7|14091.7|14031.7|0
1630513190000|2021-09-01 16:19:50|14104.2|14044.2|14104.4|14044.4|14104.4|14044.4|14104.2|14044.2|0
1630513200000|2021-09-01 16:20:00|14111.7|14051.7|14121.7|14061.7|14121.7|14061.7|14111.7|14051.7|0
1630513210000|2021-09-01 16:20:10|14126.7|14066.7|14196.7|14136.7|14196.7|14136.7|14126.7|14066.7|0
1630513220000|2021-09-01 16:20:20|14199.2|14139.2|14199.2|14139.2|14199.2|14139.2|14199.2|14139.2|0
1630513270000|2021-09-01 16:21:10|14221.7|14161.7|14224.2|14164.2|14224.2|14164.2|14221.7|14161.7|0
1630513280000|2021-09-01 16:21:20|14226.7|14166.7|14234.2|14174.2|14234.2|14174.2|14224.3|14164.3|0
1630513310000|2021-09-01 16:21:50|14241.7|14181.7|14241.7|14181.7|14241.7|14181.7|14241.7|14181.7|0
1630513320000|2021-09-01 16:22:00|14241.5|14181.5|14231.7|14171.7|14241.5|14181.5|14231.7|14171.7|0
1630513330000|2021-09-01 16:22:10|14211.7|14151.7|14211.7|14151.7|14211.7|14151.7|14211.7|14151.7|0
1630513380000|2021-09-01 16:23:00|14212.3|14152.3|14241.7|14181.7|14241.7|14181.7|14212.3|14152.3|0
1630513430000|2021-09-01 16:23:50|14241.9|14181.9|14249.3|14189.3|14251.7|14191.7|14241.9|14181.9|0
1630513440000|2021-09-01 16:24:00|14251.7|14191.7|14251.7|14191.7|14251.7|14191.7|14251.7|14191.7|0
1630513560000|2021-09-01 16:26:00|14251.8|14191.8|14251.8|14191.8|14251.8|14191.8|14251.8|14191.8|0
1630513570000|2021-09-01 16:26:10|14261.7|14201.7|14261.7|14201.7|14261.7|14201.7|14261.7|14201.7|0
1630513770000|2021-09-01 16:29:30|14264.2|14204.2|14264.2|14204.2|14264.2|14204.2|14264.2|14204.2|0
1630513830000|2021-09-01 16:30:30|14266.7|14206.7|14269.2|14209.2|14269.2|14209.2|14266.7|14206.7|0
1630513850000|2021-09-01 16:30:50|14271.7|14211.7|14294.3|14234.3|14296.7|14236.7|14271.7|14211.7|0
1630513860000|2021-09-01 16:31:00|14296.7|14236.7|14296.7|14236.7|14296.7|14236.7|14296.7|14236.7|0
1630513870000|2021-09-01 16:31:10|14296.9|14236.9|14364.2|14304.2|14364.2|14304.2|14296.9|14236.9|0
1630513890000|2021-09-01 16:31:30|14369.2|14309.2|14381.7|14321.7|14381.7|14321.7|14369.2|14309.2|0
1630513910000|2021-09-01 16:31:50|14381.3|14321.3|14364.3|14304.3|14381.3|14321.3|14364.2|14304.2|0
1630513920000|2021-09-01 16:32:00|14369.2|14309.2|14369.2|14309.2|14369.2|14309.2|14369.2|14309.2|0
1630513940000|2021-09-01 16:32:20|14376.7|14316.7|14374.2|14314.2|14376.7|14316.7|14374.2|14314.2|0
1630513950000|2021-09-01 16:32:30|14369.2|14309.2|14358.2|14298.2|14369.2|14309.2|14358.2|14298.2|0
1630513960000|2021-09-01 16:32:40|14199.1|14139.1|14201.7|14141.7|14201.7|14141.7|14199.1|14139.1|0
1630514000000|2021-09-01 16:33:20|14201.5|14141.5|14191.7|14131.7|14201.5|14141.5|14191.7|14131.7|0
1630514010000|2021-09-01 16:33:30|14191.9|14131.9|14191.9|14131.9|14191.9|14131.9|14191.9|14131.9|0
1630514020000|2021-09-01 16:33:40|14201.7|14141.7|14201.7|14141.7|14201.7|14141.7|14201.7|14141.7|0
1630514040000|2021-09-01 16:34:00|14204.2|14144.2|14201.7|14141.7|14204.2|14144.2|14201.7|14141.7|0
1630514130000|2021-09-01 16:35:30|14204.2|14144.2|14204.2|14144.2|14204.2|14144.2|14204.2|14144.2|0
1630514240000|2021-09-01 16:37:20|14201.7|14141.7|14201.7|14141.7|14201.7|14141.7|14201.7|14141.7|0
1630514260000|2021-09-01 16:37:40|14194.2|14134.2|14201.7|14141.7|14201.7|14141.7|14194.2|14134.2|0
1630514570000|2021-09-01 16:42:50|14201.2|14141.2|14201.2|14141.2|14201.2|14141.2|14201.2|14141.2|0
1630514580000|2021-09-01 16:43:00|14176.7|14116.7|14176.7|14116.7|14176.7|14116.7|14176.7|14116.7|0
1630514690000|2021-09-01 16:44:50|14179.2|14119.2|14216.7|14156.7|14216.7|14156.7|14179.2|14119.2|0
1630514750000|2021-09-01 16:45:50|14219.2|14159.2|14334.2|14274.2|14334.2|14274.2|14219.2|14159.2|0
1630514760000|2021-09-01 16:46:00|14336.7|14276.7|14336.7|14276.7|14336.7|14276.7|14336.7|14276.7|0
1630514860000|2021-09-01 16:47:40|14336.9|14276.9|14369.2|14309.2|14369.2|14309.2|14336.9|14276.9|0
1630515120000|2021-09-01 16:52:00|14371.7|14311.7|14371.7|14311.7|14371.7|14311.7|14371.7|14311.7|0
1630515130000|2021-09-01 16:52:10|14376.7|14316.7|14376.7|14316.7|14376.7|14316.7|14376.7|14316.7|0
1630515140000|2021-09-01 16:52:20|14374.8|14314.8|14286.7|14226.7|14374.8|14314.8|14286.7|14226.7|0
1630515150000|2021-09-01 16:52:30|14289.2|14229.2|14289.2|14229.2|14289.2|14229.2|14289.2|14229.2|0
1630515380000|2021-09-01 16:56:20|14286.7|14226.7|14286.7|14226.7|14286.7|14226.7|14286.7|14226.7|0
1630515460000|2021-09-01 16:57:40|14284.2|14224.2|14284.2|14224.2|14284.2|14224.2|14284.2|14224.2|0
1630515550000|2021-09-01 16:59:10|14281.7|14221.7|14281.7|14221.7|14281.7|14221.7|14281.7|14221.7|0
1630515600000|2021-09-01 17:00:00|14284.2|14224.2|14291.7|14231.7|14291.7|14231.7|14284.2|14224.2|0
1630515610000|2021-09-01 17:00:10|14294.2|14234.2|14294.2|14234.2|14294.2|14234.2|14294.2|14234.2|0
1630515630000|2021-09-01 17:00:30|14296.7|14236.7|14296.7|14236.7|14296.7|14236.7|14296.7|14236.7|0
1630515930000|2021-09-01 17:05:30|14304.2|14244.2|14304.2|14244.2|14304.2|14244.2|14304.2|14244.2|0
1630516010000|2021-09-01 17:06:50|14294.2|14234.2|14304.2|14244.2|14304.2|14244.2|14271.7|14211.7|0
1630516020000|2021-09-01 17:07:00|14303.3|14243.3|14291.7|14231.7|14303.3|14243.3|14291.7|14231.7|0
1630516660000|2021-09-01 17:17:40|14294.2|14234.2|14294.2|14234.2|14294.2|14234.2|14294.2|14234.2|0
1630516710000|2021-09-01 17:18:30|14294.3|14234.3|14296.8|14236.8|14299.2|14239.2|14294.3|14234.3|0
1630516720000|2021-09-01 17:18:40|14299.2|14239.2|14304.2|14244.2|14304.2|14244.2|14299.2|14239.2|0
1630516790000|2021-09-01 17:19:50|14306.7|14246.7|14306.7|14246.7|14306.7|14246.7|14306.7|14246.7|0
1630516820000|2021-09-01 17:20:20|14309.2|14249.2|14311.7|14251.7|14311.7|14251.7|14309.2|14249.2|0
1630516860000|2021-09-01 17:21:00|14314.2|14254.2|14314.2|14254.2|14314.2|14254.2|14314.2|14254.2|0
1630516880000|2021-09-01 17:21:20|14316.7|14256.7|14316.7|14256.7|14316.7|14256.7|14316.7|14256.7|0
1630516910000|2021-09-01 17:21:50|14311.7|14251.7|14311.7|14251.7|14311.7|14251.7|14311.7|14251.7|0
1630516920000|2021-09-01 17:22:00|14311.2|14251.2|14291.7|14231.7|14311.2|14251.2|14291.7|14231.7|0
1630517010000|2021-09-01 17:23:30|14291.6|14231.6|14291.6|14231.6|14291.6|14231.6|14291.6|14231.6|0
1630517030000|2021-09-01 17:23:50|14306.6|14246.6|14306.6|14246.6|14306.6|14246.6|14306.6|14246.6|0
1630517040000|2021-09-01 17:24:00|14306.4|14246.4|14291.6|14231.6|14306.4|14246.4|14291.6|14231.6|0
1630517230000|2021-09-01 17:27:10|14291.7|14231.7|14296.6|14236.6|14296.6|14236.6|14291.7|14231.7|0
1630517240000|2021-09-01 17:27:20|14299.1|14239.1|14299.1|14239.1|14299.1|14239.1|14299.1|14239.1|0
1630517250000|2021-09-01 17:27:30|14301.6|14241.6|14301.6|14241.6|14301.6|14241.6|14301.6|14241.6|0
1630517290000|2021-09-01 17:28:10|14306.6|14246.6|14339.1|14279.1|14341.6|14281.6|14306.6|14246.6|0
1630517300000|2021-09-01 17:28:20|14339.3|14279.3|14346.6|14286.6|14346.6|14286.6|14339.3|14279.3|0
1630517310000|2021-09-01 17:28:30|14351.6|14291.6|14351.6|14291.6|14351.6|14291.6|14351.6|14291.6|0
1630517340000|2021-09-01 17:29:00|14354.1|14294.1|14354.1|14294.1|14354.1|14294.1|14354.1|14294.1|0
1630517350000|2021-09-01 17:29:10|14326.6|14266.6|14326.6|14266.6|14326.6|14266.6|14326.6|14266.6|0
1630517360000|2021-09-01 17:29:20|14324.1|14264.1|14321.2|14261.2|14334.1|14274.1|14321.2|14261.2|0
1630517370000|2021-09-01 17:29:30|14301.6|14241.6|14284.1|14224.1|14309.1|14249.1|14279.1|14219.1|0
1630517380000|2021-09-01 17:29:40|14281.6|14221.6|14274.1|14214.1|14281.6|14221.6|14274.1|14214.1|0
1630517390000|2021-09-01 17:29:50|14274|14214|14286.6|14226.6|14286.6|14226.6|14269.1|14209.1|0
1630517400000|2021-09-01 17:30:00|14279.1|14219.1|14276.6|14216.6|14279.1|14219.1|14271.6|14211.6|0
1630517410000|2021-09-01 17:30:10|14274.1|14214.1|14256.6|14196.6|14279.1|14219.1|14256.6|14196.6|0
1630517420000|2021-09-01 17:30:20|14264.1|14204.1|14263.9|14203.9|14264.1|14204.1|14261.6|14201.6|0
1630517430000|2021-09-01 17:30:30|14254.1|14194.1|14254.1|14194.1|14254.1|14194.1|14254.1|14194.1|0
1630517690000|2021-09-01 17:34:50|14253.8|14193.8|14239.1|14179.1|14253.8|14193.8|14239.1|14179.1|0
1630517710000|2021-09-01 17:35:10|14231.6|14171.6|14231.6|14171.6|14231.6|14171.6|14231.6|14171.6|0
1630517770000|2021-09-01 17:36:10|14231.4|14171.4|14194.1|14134.1|14231.4|14171.4|14194.1|14134.1|0
1630517780000|2021-09-01 17:36:20|14191.6|14131.6|14191.6|14131.6|14191.6|14131.6|14191.6|14131.6|0
1630517800000|2021-09-01 17:36:40|14196.6|14136.6|14196.6|14136.6|14196.6|14136.6|14196.6|14136.6|0
1630517810000|2021-09-01 17:36:50|14191.6|14131.6|14189.1|14129.1|14191.6|14131.6|14189.1|14129.1|0
1630517820000|2021-09-01 17:37:00|14194.1|14134.1|14179.1|14119.1|14194.1|14134.1|14179.1|14119.1|0
1630517840000|2021-09-01 17:37:20|14176.6|14116.6|14174.1|14114.1|14176.6|14116.6|14174.1|14114.1|0
1630517960000|2021-09-01 17:39:20|14171.6|14111.6|14171.7|14111.7|14171.7|14111.7|14171.6|14111.6|0
1630517970000|2021-09-01 17:39:30|14174.1|14114.1|14174.1|14114.1|14174.1|14114.1|14171.6|14111.6|0
1630518000000|2021-09-01 17:40:00|14171.6|14111.6|14174.1|14114.1|14174.1|14114.1|14171.6|14111.6|0
1630518030000|2021-09-01 17:40:30|14171.6|14111.6|14171.7|14111.7|14171.7|14111.7|14171.6|14111.6|0
1630518040000|2021-09-01 17:40:40|14174.1|14114.1|14174.1|14114.1|14174.1|14114.1|14174.1|14114.1|0
1630518060000|2021-09-01 17:41:00|14171.6|14111.6|14174.1|14114.1|14174.1|14114.1|14171.6|14111.6|0
1630518090000|2021-09-01 17:41:30|14171.6|14111.6|14171.7|14111.7|14171.7|14111.7|14171.6|14111.6|0
1630518100000|2021-09-01 17:41:40|14174.1|14114.1|14174.1|14114.1|14174.1|14114.1|14174.1|14114.1|0
1630518110000|2021-09-01 17:41:50|14171.6|14111.6|14171.7|14111.7|14171.7|14111.7|14171.6|14111.6|0
1630518120000|2021-09-01 17:42:00|14174.1|14114.1|14174.1|14114.1|14174.1|14114.1|14171.6|14111.6|0
1630518150000|2021-09-01 17:42:30|14171.6|14111.6|14174.1|14114.1|14174.1|14114.1|14171.6|14111.6|0
1630518180000|2021-09-01 17:43:00|14171.6|14111.6|14171.7|14111.7|14171.7|14111.7|14171.6|14111.6|0
1630518190000|2021-09-01 17:43:10|14174.1|14114.1|14174.1|14114.1|14174.1|14114.1|14174.1|14114.1|0
1630518210000|2021-09-01 17:43:30|14171.6|14111.6|14171.7|14111.7|14171.7|14111.7|14171.6|14111.6|0
1630518220000|2021-09-01 17:43:40|14174.1|14114.1|14174.1|14114.1|14174.1|14114.1|14174.1|14114.1|0
1630518240000|2021-09-01 17:44:00|14171.6|14111.6|14174.1|14114.1|14174.1|14114.1|14171.6|14111.6|0
1630518260000|2021-09-01 17:44:20|14171.6|14111.6|14171.6|14111.6|14171.6|14111.6|14171.6|14111.6|0
1630518550000|2021-09-01 17:49:10|14171.1|14111.1|14119.1|14059.1|14171.1|14111.1|14119.1|14059.1|0
1630518580000|2021-09-01 17:49:40|14121.6|14061.6|14126.6|14066.6|14126.6|14066.6|14121.6|14061.6|0
1630518770000|2021-09-01 17:52:50|14139.1|14079.1|14146.6|14086.6|14146.6|14086.6|14139.1|14079.1|0
1630518790000|2021-09-01 17:53:10|14189.1|14129.1|14151.6|14091.6|14191.6|14131.6|14146.6|14086.6|0
1630518800000|2021-09-01 17:53:20|14154.1|14094.1|14161.6|14101.6|14164.1|14104.1|14144.5|14084.5|0
1630518840000|2021-09-01 17:54:00|14176.6|14116.6|14176.6|14116.6|14176.6|14116.6|14176.6|14116.6|0
1630518850000|2021-09-01 17:54:10|14179.1|14119.1|14179.1|14119.1|14179.1|14119.1|14179.1|14119.1|0
1630518870000|2021-09-01 17:54:30|14176.6|14116.6|14176.6|14116.6|14176.6|14116.6|14176.6|14116.6|0
1630518880000|2021-09-01 17:54:40|14176.8|14116.8|14184.1|14124.1|14184.1|14124.1|14176.8|14116.8|0
1630518900000|2021-09-01 17:55:00|14186.6|14126.6|14186.6|14126.6|14186.6|14126.6|14186.6|14126.6|0
1630518960000|2021-09-01 17:56:00|14189.1|14129.1|14144.1|14084.1|14189.1|14129.1|14144.1|14084.1|0
1630518980000|2021-09-01 17:56:20|14145.5|14085.5|14214.1|14154.1|14214.1|14154.1|14145.5|14085.5|0
1630519010000|2021-09-01 17:56:50|14216.6|14156.6|14216.6|14156.6|14216.6|14156.6|14216.6|14156.6|0
1630519020000|2021-09-01 17:57:00|14214.1|14154.1|14214.1|14154.1|14214.1|14154.1|14214.1|14154.1|0
1630519050000|2021-09-01 17:57:30|14211.6|14151.6|14211.6|14151.6|14211.6|14151.6|14211.6|14151.6|0
1630519060000|2021-09-01 17:57:40|14209.1|14149.1|14211.6|14151.6|14211.6|14151.6|14209.1|14149.1|0
1630519080000|2021-09-01 17:58:00|14214.1|14154.1|14214.1|14154.1|14214.1|14154.1|14214.1|14154.1|0
1630519100000|2021-09-01 17:58:20|14216.6|14156.6|14219.1|14159.1|14219.1|14159.1|14216.6|14156.6|0
1630519130000|2021-09-01 17:58:50|14216.6|14156.6|14216.6|14156.6|14216.6|14156.6|14216.6|14156.6|0
1630519140000|2021-09-01 17:59:00|14214.1|14154.1|14214.1|14154.1|14214.1|14154.1|14214.1|14154.1|0
1630519160000|2021-09-01 17:59:20|14211.6|14151.6|14209.1|14149.1|14211.6|14151.6|14206.6|14146.6|0
1630519170000|2021-09-01 17:59:30|14209.4|14149.4|14241.6|14181.6|14241.6|14181.6|14209.4|14149.4|0
1630519190000|2021-09-01 17:59:50|14174.1|14114.1|14174.1|14114.1|14174.1|14114.1|14174.1|14114.1|0
1630584000000|2021-09-02 12:00:00|14225.6|14165.6|14260.6|14200.6|14260.6|14200.6|14225.6|14165.6|1
1630584010000|2021-09-02 12:00:10|14258.1|14198.1|14240.6|14180.6|14258.1|14198.1|14240.6|14180.6|1
1630584030000|2021-09-02 12:00:30|14243.1|14183.1|14243.1|14183.1|14243.1|14183.1|14240.6|14180.6|0
1630584050000|2021-09-02 12:00:50|14248.1|14188.1|14253.1|14193.1|14255.6|14195.6|14248.1|14188.1|0
1630584060000|2021-09-02 12:01:00|14250.6|14190.6|14253.1|14193.1|14253.1|14193.1|14250.6|14190.6|0
1630584070000|2021-09-02 12:01:10|14255.6|14195.6|14253.1|14193.1|14255.6|14195.6|14253.1|14193.1|0
1630584090000|2021-09-02 12:01:30|14250.6|14190.6|14250.6|14190.6|14250.6|14190.6|14250.6|14190.6|0
1630584110000|2021-09-02 12:01:50|14248.1|14188.1|14253.1|14193.1|14253.1|14193.1|14248.1|14188.1|0
1630584120000|2021-09-02 12:02:00|14250.6|14190.6|14250.6|14190.6|14253.1|14193.1|14250.6|14190.6|0
1630584220000|2021-09-02 12:03:40|||||||||1
1630584340000|2021-09-02 12:05:40|14243.1|14183.1|14243.1|14183.1|14243.1|14183.1|14243.1|14183.1|1
1630584350000|2021-09-02 12:05:50|14220.8|14160.8|14178.1|14118.1|14220.8|14160.8|14178.1|14118.1|4
1630584370000|2021-09-02 12:06:10|||||||||1
1630584440000|2021-09-02 12:07:20|14173.1|14113.1|14173.1|14113.1|14173.1|14113.1|14173.1|14113.1|1
1630584450000|2021-09-02 12:07:30|14155.6|14115.6|14155.6|14095.6|14155.6|14115.6|14155.6|14095.6|1
1630584460000|2021-09-02 12:07:40|14210.2|14150.2|14210.6|14150.6|14210.6|14150.6|14210.2|14150.2|1
1630584510000|2021-09-02 12:08:30|14208.1|14148.1|14218.1|14158.1|14218.1|14158.1|14208.1|14148.1|2
1630584520000|2021-09-02 12:08:40|14203.2|14143.2|14213.1|14153.1|14213.1|14153.1|14203.1|14143.1|0
1630584530000|2021-09-02 12:08:50|14213.2|14153.2|14223.1|14163.1|14223.1|14163.1|14213.2|14153.2|0
1630584550000|2021-09-02 12:09:10|14223.2|14163.2|14240.6|14180.6|14240.6|14180.6|14223.2|14163.2|0
1630584590000|2021-09-02 12:09:50|14245.6|14185.6|14248.1|14188.1|14248.1|14188.1|14245.6|14185.6|0
1630584600000|2021-09-02 12:10:00|14263|14203|14235.5|14175.5|14265.6|14205.6|14235.5|14175.5|0
1630584610000|2021-09-02 12:10:10|14223.1|14163.1|14238.1|14178.1|14238.1|14178.1|14205.7|14163.1|0
1630584620000|2021-09-02 12:10:20|14240.6|14180.6|14240.6|14180.6|14240.6|14180.6|14240.6|14180.6|1
1630584670000|2021-09-02 12:11:10|||||||||1
1630584740000|2021-09-02 12:12:20|14250.5|14190.5|14258.1|14198.1|14260.6|14200.6|14250.5|14190.5|0
1630584750000|2021-09-02 12:12:30|14263.1|14203.1|14263.1|14203.1|14263.1|14203.1|14263.1|14203.1|0
1630584760000|2021-09-02 12:12:40|14263.2|14203.2|14280.6|14220.6|14280.6|14220.6|14263.2|14203.2|0
1630584770000|2021-09-02 12:12:50|14278.1|14218.1|14245.6|14185.6|14278.1|14218.1|14245.6|14185.6|1
1630584810000|2021-09-02 12:13:30|||||||||1
1630584840000|2021-09-02 12:14:00|14248.1|14188.1|14248.1|14188.1|14248.1|14188.1|14248.1|14188.1|0
1630584890000|2021-09-02 12:14:50|||||||||2
1630585000000|2021-09-02 12:16:40|14250.6|14190.6|14250.6|14190.6|14250.6|14190.6|14250.6|14190.6|0
1630585220000|2021-09-02 12:20:20|14258.1|14198.1|14258.1|14198.1|14258.1|14198.1|14258.1|14198.1|0
1630585250000|2021-09-02 12:20:50|14255.6|14195.6|14255.6|14195.6|14255.6|14195.6|14255.6|14195.6|0
1630585340000|2021-09-02 12:22:20|14245.6|14185.6|14258.1|14198.1|14258.1|14198.1|14245.6|14185.6|1
1630585370000|2021-09-02 12:22:50|14255.6|14195.6|14255.6|14195.6|14255.6|14195.6|14255.6|14195.6|0
1630585380000|2021-09-02 12:23:00|14250.6|14190.6|14250.6|14190.6|14250.6|14190.6|14250.6|14190.6|0
1630585400000|2021-09-02 12:23:20|14265.5|14205.5|14268.1|14208.1|14268.1|14208.1|14258.1|14198.1|0
1630585410000|2021-09-02 12:23:30|14273.1|14213.1|14273.1|14213.1|14273.1|14213.1|14273.1|14213.1|0
1630585600000|2021-09-02 12:26:40|14272.9|14212.9|14225.6|14165.6|14272.9|14212.9|14225.6|14165.6|1
1630585610000|2021-09-02 12:26:50|14223.1|14163.1|14233.1|14173.1|14233.1|14173.1|14223.1|14163.1|0
1630585730000|2021-09-02 12:28:50|14248.1|14188.1|14255.6|14195.6|14255.6|14195.6|14248.1|14188.1|0
1630585850000|2021-09-02 12:30:50|14250.6|14190.6|14250.6|14190.6|14250.6|14190.6|14250.6|14190.6|0
1630585870000|2021-09-02 12:31:10|14248.1|14188.1|14248.1|14188.1|14248.1|14188.1|14248.1|14188.1|0
1630585920000|2021-09-02 12:32:00|14248|14188|14215.6|14155.6|14248|14188|14215.6|14155.6|0
1630585930000|2021-09-02 12:32:10|14223.1|14163.1|14233.1|14173.1|14233.1|14173.1|14220.6|14160.6|1
1630586250000|2021-09-02 12:37:30|14233.2|14173.2|14238.1|14178.1|14240.6|14180.6|14233.2|14173.2|2
1630586310000|2021-09-02 12:38:30|14240.6|14180.6|14240.6|14180.6|14240.6|14180.6|14240.6|14180.6|0
1630586330000|2021-09-02 12:38:50|14238.1|14178.1|14238.1|14178.1|14238.1|14178.1|14238.1|14178.1|2
1630586430000|2021-09-02 12:40:30|14245.5|14185.5|14245.6|14185.6|14245.6|14185.6|14245.5|14185.5|0
1630587020000|2021-09-02 12:50:20|14243.1|14183.1|14253.1|14193.1|14253.1|14193.1|14243.1|14183.1|1
1630587120000|2021-09-02 12:52:00|14245.6|14185.6|14245.6|14185.6|14245.6|14185.6|14245.6|14185.6|0
1630587130000|2021-09-02 12:52:10|14246.1|14186.1|14246.1|14186.1|14246.1|14186.1|14246.1|14186.1|0
1630587170000|2021-09-02 12:52:50|14238.6|14178.6|14256.1|14196.1|14256.1|14196.1|14238.6|14178.6|0
1630587240000|2021-09-02 12:54:00|14263.6|14203.6|14263.6|14203.6|14263.6|14203.6|14263.6|14203.6|0
1630587250000|2021-09-02 12:54:10|14261.1|14201.1|14261.1|14201.1|14261.1|14201.1|14261.1|14201.1|0
1630587330000|2021-09-02 12:55:30|14246.2|14186.2|14246.2|14186.2|14246.2|14186.2|14246.2|14186.2|1
1630587340000|2021-09-02 12:55:40|14243.7|14183.7|14238.7|14178.7|14243.7|14183.7|14238.7|14178.7|0
1630587370000|2021-09-02 12:56:10|14238.6|14178.6|14231.2|14171.2|14238.6|14178.6|14231.2|14171.2|0
1630587390000|2021-09-02 12:56:30|14226.2|14166.2|14226.2|14166.2|14226.2|14166.2|14226.2|14166.2|0
1630587400000|2021-09-02 12:56:40|14228.7|14168.7|14241.2|14181.2|14241.2|14181.2|14228.7|14168.7|0
1630587510000|2021-09-02 12:58:30|14241|14181|14206.2|14166.2|14241|14181|14206.2|14166.2|0
1630587600000|2021-09-02 13:00:00|14213.7|14153.7|14213.7|14153.7|14213.7|14153.7|14213.7|14153.7|0
1630587620000|2021-09-02 13:00:20|14206.2|14166.2|14206.2|14166.2|14206.2|14166.2|14206.2|14166.2|1
1630587650000|2021-09-02 13:00:50|14250.9|14190.9|14250.9|14190.9|14250.9|14190.9|14250.9|14190.9|1
1630587660000|2021-09-02 13:01:00|14251.2|14191.2|14251.2|14191.2|14251.2|14191.2|14251.2|14191.2|0
1630587720000|2021-09-02 13:02:00|14261.1|14201.1|14261.1|14201.1|14261.1|14201.1|14261.1|14201.1|0
1630587790000|2021-09-02 13:03:10|14263.6|14203.6|14261.1|14201.1|14263.6|14203.6|14261.1|14201.1|0
1630587800000|2021-09-02 13:03:20|14263.6|14203.6|14266.1|14206.1|14266.1|14206.1|14261.1|14201.1|0
1630587810000|2021-09-02 13:03:30|14268.5|14208.5|14266.1|14206.1|14268.5|14208.5|14266.1|14206.1|0
1630587920000|2021-09-02 13:05:20|14276|14216|14276|14216|14276|14216|14276|14216|1
1630587940000|2021-09-02 13:05:40|14281|14221|14288.4|14228.4|14288.4|14235.9|14275.9|14221|2
1630587950000|2021-09-02 13:05:50|14283.4|14243.4|14277.9|14253.9|14283.4|14256.3|14277.9|14243.4|1
1630587960000|2021-09-02 13:06:00|14283.4|14243.4|14283.4|14243.4|14283.4|14243.4|14283.4|14243.4|1
1630588100000|2021-09-02 13:08:20|14305.9|14245.9|14305.9|14245.9|14305.9|14245.9|14305.9|14245.9|4
1630588130000|2021-09-02 13:08:50|14310.9|14250.9|14303.4|14243.4|14315.8|14255.8|14303.4|14243.4|1
1630588300000|2021-09-02 13:11:40|14302.8|14278.8|14313.3|14273.3|14313.3|14278.8|14302.8|14273.3|0
1630588310000|2021-09-02 13:11:50|14315.2|14291.2|14363.2|14303.2|14363.2|14303.2|14315.2|14291.2|12
1630588320000|2021-09-02 13:12:00|14360.7|14300.7|14360.7|14300.7|14360.7|14300.7|14360.7|14300.7|0
1630588330000|2021-09-02 13:12:10|14358.2|14298.2|14358.2|14298.2|14358.2|14298.2|14358.2|14298.2|0
1630588340000|2021-09-02 13:12:20|14360.7|14300.7|14358.2|14298.2|14360.7|14300.7|14358.2|14298.2|0
1630588400000|2021-09-02 13:13:20|14365.6|14305.6|14358.2|14298.2|14365.6|14305.6|14358.2|14298.2|0
1630588470000|2021-09-02 13:14:30|14365.6|14305.6|14358.2|14298.2|14365.6|14305.6|14358.2|14298.2|0
1630588500000|2021-09-02 13:15:00|14360.7|14300.7|14358.2|14298.2|14365.6|14305.6|14358.2|14298.2|0
1630588510000|2021-09-02 13:15:10|14365.6|14305.6|14358.2|14298.2|14368.1|14336.1|14357.6|14298.2|1
1630588540000|2021-09-02 13:15:40|14360.7|14300.7|14360.7|14300.7|14360.7|14300.7|14360.7|14300.7|1
1630588570000|2021-09-02 13:16:10|14365.7|14305.7|14365.7|14305.7|14365.7|14305.7|14365.7|14305.7|0
1630588580000|2021-09-02 13:16:20|14365.6|14325.6|14365.6|14325.6|14365.6|14325.6|14365.6|14325.6|0
1630588590000|2021-09-02 13:16:30|14360.7|14300.7|14360.7|14300.7|14360.7|14300.7|14360.7|14300.7|0
1630588600000|2021-09-02 13:16:40|14358.2|14298.2|14358.2|14298.2|14358.2|14298.2|14358.2|14298.2|0
1630588630000|2021-09-02 13:17:10|14355.7|14295.7|14355.7|14295.7|14355.7|14295.7|14355.7|14295.7|0
1630588660000|2021-09-02 13:17:40|14358.2|14298.2|14358.2|14298.2|14358.2|14298.2|14358.2|14298.2|0
1630588700000|2021-09-02 13:18:20|14363.2|14303.2|14363.2|14303.2|14363.2|14303.2|14363.2|14303.2|0
1630588750000|2021-09-02 13:19:10|14368.2|14308.2|14375.6|14335.6|14375.6|14335.6|14368.2|14308.2|0
1630588760000|2021-09-02 13:19:20|14365.7|14305.7|14365.7|14305.7|14365.7|14305.7|14365.7|14305.7|0
1630588850000|2021-09-02 13:20:50|14375.6|14315.6|14375.6|14315.6|14375.6|14315.6|14375.6|14315.6|0
1630588890000|2021-09-02 13:21:30|14378.1|14318.1|14378.1|14318.1|14378.1|14318.1|14378.1|14318.1|0
1630588930000|2021-09-02 13:22:10|14380.6|14320.6|14413|14353|14413|14355.5|14375.6|14320.6|11
1630588940000|2021-09-02 13:22:20|14413.1|14353.1|14402.5|14378.5|14420.5|14378.5|14402.5|14353.1|0
1630588950000|2021-09-02 13:22:30|14420.5|14360.5|14408|14368|14420.5|14368|14408|14358|1
1630588960000|2021-09-02 13:22:40|14418|14358|14405|14381|14418|14381|14402.5|14358|1
1630588970000|2021-09-02 13:22:50|14402.5|14378.5|14408|14368|14408.1|14378.5|14402.5|14368|2
1630589000000|2021-09-02 13:23:20|14410.5|14350.5|14395.6|14335.6|14410.5|14350.5|14383.2|14323.2|1
1630589030000|2021-09-02 13:23:50|14388.1|14328.1|14395.6|14335.6|14395.6|14335.6|14388.1|14328.1|0
1630589050000|2021-09-02 13:24:10|||||||||3
1630589110000|2021-09-02 13:25:10|14405.5|14345.5|14405.5|14345.5|14405.5|14345.5|14405.5|14345.5|0
1630589170000|2021-09-02 13:26:10|14398.1|14338.1|14398|14338|14398.1|14338.1|14398|14338|0
1630589220000|2021-09-02 13:27:00|14405.5|14345.5|14405.5|14345.5|14405.5|14345.5|14405.5|14345.5|2
1630589280000|2021-09-02 13:28:00|14400.6|14340.6|14400.5|14340.5|14400.6|14340.6|14400.5|14340.5|0
1630589320000|2021-09-02 13:28:40|14355.7|14295.7|14355.7|14295.7|14355.7|14295.7|14355.7|14295.7|3
1630589340000|2021-09-02 13:29:00|14355.6|14295.6|14348.2|14288.2|14355.6|14295.6|14348.2|14288.2|0
1630589370000|2021-09-02 13:29:30|14348.5|14288.5|14348.5|14288.5|14348.5|14288.5|14348.5|14288.5|0
1630589400000|2021-09-02 13:30:00|14356|14296|14356|14296|14356|14296|14356|14296|1
1630589430000|2021-09-02 13:30:30|14355.9|14295.9|14341|14301|14355.9|14301|14341|14295.9|0
1630589470000|2021-09-02 13:31:10|14340.9|14300.9|14333.5|14293.5|14340.9|14300.9|14333.5|14293.5|0
1630589500000|2021-09-02 13:31:40|14325.5|14301.5|14333.5|14273.5|14333.5|14301.5|14323|14273.5|2
1630589520000|2021-09-02 13:32:00|14321|14281|14283.8|14223.8|14321|14281|14283.8|14223.8|3
1630589530000|2021-09-02 13:32:10|14283.7|14223.7|14271.3|14211.3|14283.7|14223.7|14271.3|14211.3|0
1630589540000|2021-09-02 13:32:20|14276.3|14216.3|14271.3|14211.3|14276.3|14216.3|14271.3|14211.3|1
1630589550000|2021-09-02 13:32:30|14266.3|14206.3|14266.3|14206.3|14266.3|14206.3|14266.3|14206.3|0
1630589560000|2021-09-02 13:32:40|14268.8|14208.8|14268.8|14208.8|14268.8|14208.8|14266.3|14206.3|1
1630589610000|2021-09-02 13:33:30|14266.3|14206.3|14266.3|14206.3|14266.3|14206.3|14266.3|14206.3|0
1630589620000|2021-09-02 13:33:40|14251.3|14211.3|14266.2|14206.2|14266.2|14211.3|14251.3|14206.2|0
1630589640000|2021-09-02 13:34:00|14266.3|14206.3|14266.3|14206.3|14266.3|14206.3|14266.3|14206.3|0
1630589650000|2021-09-02 13:34:10|14248.8|14208.8|14248.8|14208.8|14248.8|14208.8|14248.8|14208.8|0
1630589700000|2021-09-02 13:35:00|14246.3|14206.3|14268.7|14228.7|14273.7|14228.7|14243.2|14206.3|1
1630589720000|2021-09-02 13:35:20|14286.1|14226.1|14288.8|14228.8|14293.7|14233.7|14286.1|14226.1|1
1630590070000|2021-09-02 13:41:10|14288.7|14228.7|14288.7|14228.7|14288.7|14228.7|14288.7|14228.7|0
1630590410000|2021-09-02 13:46:50|14291.2|14231.2|14291.2|14231.2|14291.2|14231.2|14291.2|14231.2|0
1630590450000|2021-09-02 13:47:30|14288.7|14228.7|14291.2|14231.2|14291.2|14231.2|14288.7|14228.7|0
1630590460000|2021-09-02 13:47:40|14283.8|14223.8|14296.2|14236.2|14296.2|14236.2|14276.2|14216.2|0
1630590480000|2021-09-02 13:48:00|||||||||1
1630590500000|2021-09-02 13:48:20|||||||||1
1630590520000|2021-09-02 13:48:40|14306.1|14246.1|14306.1|14246.1|14306.1|14246.1|14306.1|14246.1|0
1630590590000|2021-09-02 13:49:50|14308.6|14248.6|14308.6|14248.6|14308.6|14248.6|14306.1|14246.1|0
1630590680000|2021-09-02 13:51:20|14306.1|14246.1|14308.6|14248.6|14308.6|14248.6|14306.1|14246.1|0
1630590750000|2021-09-02 13:52:30|||||||||2
1630590780000|2021-09-02 13:53:00|14311.1|14251.1|14308.6|14248.6|14311.1|14251.1|14308.6|14248.6|0
1630590790000|2021-09-02 13:53:10|14311.1|14251.1|14308.6|14248.6|14311.1|14251.1|14308.6|14248.6|0
1630590800000|2021-09-02 13:53:20|14311.1|14251.1|14308.6|14248.6|14311.1|14251.1|14308.6|14248.6|0
1630590810000|2021-09-02 13:53:30|14311.1|14251.1|14308.6|14248.6|14311.1|14251.1|14308.6|14248.6|0
1630590820000|2021-09-02 13:53:40|14311.1|14251.1|14308.6|14248.6|14311.1|14251.1|14308.6|14248.6|0
1630590830000|2021-09-02 13:53:50|14311.1|14251.1|14311.1|14251.1|14311.1|14251.1|14308.6|14248.6|0
1630590920000|2021-09-02 13:55:20|||||||||1
1630590950000|2021-09-02 13:55:50|||||||||1
1630590990000|2021-09-02 13:56:30|14303|14279|14303|14279|14303|14279|14303|14279|0
1630591000000|2021-09-02 13:56:40|14308.5|14268.5|14308.5|14268.5|14308.5|14268.5|14308.5|14268.5|2
1630591090000|2021-09-02 13:58:10|14298|14274|14298|14274|14298|14274|14298|14274|0
1630591100000|2021-09-02 13:58:20|14301.1|14241.1|14301.1|14241.1|14301.1|14241.1|14301.1|14241.1|1
1630591140000|2021-09-02 13:59:00|14303.6|14243.6|14308.6|14248.6|14308.6|14248.6|14303.6|14243.6|0
1630591200000|2021-09-02 14:00:00|14266.2|14206.2|14201.4|14161.4|14266.2|14206.2|14201.4|14161.4|9
1630591210000|2021-09-02 14:00:10|14201.6|14161.6|14251.3|14191.3|14251.3|14191.3|14201.6|14161.6|1
1630591230000|2021-09-02 14:00:30|14251.6|14191.6|14251.6|14191.6|14251.6|14191.6|14251.6|14191.6|0
1630591270000|2021-09-02 14:01:10|14249.1|14189.1|14249.1|14189.1|14249.1|14189.1|14249.1|14189.1|0
1630591280000|2021-09-02 14:01:20|14259.1|14199.1|14269.1|14209.1|14269.1|14209.1|14259.1|14199.1|0
1630591330000|2021-09-02 14:02:10|14269|14209|14264.1|14204.1|14269|14209|14264.1|14204.1|0
1630591350000|2021-09-02 14:02:30|14271.5|14211.5|14271.5|14211.5|14271.5|14211.5|14271.5|14211.5|0
1630591380000|2021-09-02 14:03:00|14274|14214|14274|14214|14274|14214|14274|14214|0
1630591440000|2021-09-02 14:04:00|14271.5|14211.5|14269|14209|14271.5|14211.5|14269|14209|0
1630591570000|2021-09-02 14:06:10|14266.5|14206.5|14266.5|14206.5|14266.5|14206.5|14266.5|14206.5|0
1630591590000|2021-09-02 14:06:30|14271.5|14211.5|14271.5|14211.5|14271.5|14211.5|14271.5|14211.5|0
1630591700000|2021-09-02 14:08:20|14274|14214|14271.5|14211.5|14274|14214|14269|14209|0
1630591710000|2021-09-02 14:08:30|14269|14209|14269|14209|14274|14214|14269|14209|0
1630591770000|2021-09-02 14:09:30|14271.5|14211.5|14271.5|14211.5|14271.5|14211.5|14271.5|14211.5|0
1630592630000|2021-09-02 14:23:50|14274|14214|14271.5|14211.5|14276.4|14216.4|14271.5|14211.5|1
1630592640000|2021-09-02 14:24:00|14274|14214|14264|14204|14274|14214|14264|14204|0
1630592660000|2021-09-02 14:24:20|14261.5|14201.5|14261.5|14201.5|14268.9|14208.9|14261.5|14201.5|0
1630592670000|2021-09-02 14:24:30|14264|14204|14261.5|14201.5|14268.9|14208.9|14261.5|14201.5|0
1630592680000|2021-09-02 14:24:40|14264|14204|14264|14204|14264|14204|14261.5|14201.5|0
1630592690000|2021-09-02 14:24:50|14261.5|14201.5|14261.5|14201.5|14266.5|14206.5|14261.5|14201.5|0
1630592700000|2021-09-02 14:25:00|14264|14204|14264|14204|14264|14204|14261.5|14201.5|0
1630592710000|2021-09-02 14:25:10|14261.5|14201.5|14266.4|14206.4|14266.4|14206.4|14261.5|14201.5|0
1630592720000|2021-09-02 14:25:20|14264|14204|14266.4|14206.4|14268.9|14208.9|14264|14204|1
1630592730000|2021-09-02 14:25:30|14268.9|14208.9|14268.9|14208.9|14268.9|14208.9|14264|14204|0
1630592760000|2021-09-02 14:26:00|14269|14209|14276.4|14216.4|14278.9|14218.9|14269|14209|0
1630592900000|2021-09-02 14:28:20|14249.1|14189.1|14246.5|14186.5|14249.1|14189.1|14244.1|14184.1|3
1630592910000|2021-09-02 14:28:30|14244.1|14184.1|14246.5|14186.5|14246.5|14186.5|14244.1|14184.1|0
1630592920000|2021-09-02 14:28:40|14244.1|14184.1|14244.1|14184.1|14246.5|14186.5|14244.1|14184.1|0
1630592930000|2021-09-02 14:28:50|14246.5|14186.5|14246.5|14186.5|14246.5|14186.5|14244.1|14184.1|0
1630592940000|2021-09-02 14:29:00|14244.1|14184.1|14244.1|14184.1|14246.5|14186.5|14244.1|14184.1|2
1630592950000|2021-09-02 14:29:10|14246.5|14186.5|14244.1|14184.1|14246.5|14186.5|14244.1|14184.1|0
1630592960000|2021-09-02 14:29:20|14246.5|14186.5|14244.1|14184.1|14246.5|14186.5|14244.1|14184.1|0
1630592970000|2021-09-02 14:29:30|14246.5|14186.5|14246.5|14186.5|14246.5|14186.5|14244.1|14184.1|0
1630592980000|2021-09-02 14:29:40|14244.1|14184.1|14244.1|14184.1|14246.5|14186.5|14244.1|14184.1|0
1630592990000|2021-09-02 14:29:50|14246.5|14186.5|14244.1|14184.1|14246.5|14186.5|14244.1|14184.1|0
1630593000000|2021-09-02 14:30:00|14246.5|14186.5|14236.5|14176.5|14246.5|14186.5|14234.1|14174.1|0
1630593040000|2021-09-02 14:30:40|14214|14174|14209.1|14169.1|14214|14184.5|14203.5|14169.1|5
1630593050000|2021-09-02 14:30:50|14219.1|14159.1|14209.1|14169.1|14221.5|14179.5|14203.5|14159.1|1
1630593060000|2021-09-02 14:31:00|14219.1|14159.1|14209.1|14169.1|14219.1|14169.1|14209.1|14159.1|0
1630593070000|2021-09-02 14:31:10|14214.1|14154.1|14214.1|14154.1|14214.1|14154.1|14214.1|14154.1|5
1630593310000|2021-09-02 14:35:10|14206.6|14166.6|14201.6|14161.6|14209|14179.5|14201|14161.6|2
1630593320000|2021-09-02 14:35:20|14204.1|14164.1|14204.1|14164.1|14204.1|14164.1|14204.1|14164.1|0
1630593390000|2021-09-02 14:36:30|14204|14164|14204|14164|14204|14164|14204|14164|0
1630593430000|2021-09-02 14:37:10|14199.1|14159.1|14199.1|14159.1|14199.1|14159.1|14199.1|14159.1|1
1630593440000|2021-09-02 14:37:20|14193.5|14169.5|14193.5|14169.5|14193.5|14169.5|14193.5|14169.5|0
1630593450000|2021-09-02 14:37:30|14199.1|14159.1|14186.6|14126.6|14199.1|14164.6|14184.2|14124.2|3
1630593460000|2021-09-02 14:37:40|14184.2|14124.2|14184.2|14124.2|14184.2|14124.2|14184.2|14124.2|0
1630593470000|2021-09-02 14:37:50|14153.7|14129.7|14153.7|14129.7|14158.6|14134.6|14153.7|14129.7|7
1630593480000|2021-09-02 14:38:00|14159.2|14099.2|14151.7|14091.7|14161.7|14122.2|14143.7|14091.7|5
1630593500000|2021-09-02 14:38:20|14149.2|14109.2|14143.7|14119.7|14149.2|14122.2|14143.7|14109.2|1
1630593510000|2021-09-02 14:38:30|14146.7|14106.7|14146.7|14106.7|14156.7|14106.7|14146.7|14096.7|1
1630593520000|2021-09-02 14:38:40|14151.1|14127.1|14156.1|14132.1|14158.6|14134.6|14148.7|14116.7|6
1630593530000|2021-09-02 14:38:50|14161.1|14137.1|14156.7|14116.7|14166.7|14137.1|14156.7|14106.7|1
1630594120000|2021-09-02 14:48:40|14164.2|14104.2|14144.2|14084.2|14164.2|14104.2|14136.7|14084.2|1
1630594130000|2021-09-02 14:48:50|14141.7|14081.7|14139.3|14079.3|14141.7|14081.7|14139.3|14079.3|0
1630594140000|2021-09-02 14:49:00|14141.7|14081.7|14141.7|14081.7|14141.7|14081.7|14141.7|14081.7|0
1630594170000|2021-09-02 14:49:30|14139.3|14079.3|14139.3|14079.3|14139.3|14079.3|14139.3|14079.3|0
1630594180000|2021-09-02 14:49:40|14139.2|14079.2|14139.2|14079.2|14139.2|14079.2|14139.2|14079.2|0
1630594190000|2021-09-02 14:49:50|14134.3|14074.3|14134.3|14074.3|14134.3|14074.3|14134.3|14074.3|2
1630594270000|2021-09-02 14:51:10|14124.3|14064.3|14124.3|14064.3|14124.3|14064.3|14124.3|14064.3|2
1630594340000|2021-09-02 14:52:20|14126.8|14066.8|14126.8|14066.8|14126.8|14066.8|14126.8|14066.8|0
1630594610000|2021-09-02 14:56:50|14171.6|14131.6|14171.6|14131.6|14171.6|14131.6|14171.6|14131.6|2
1630594630000|2021-09-02 14:57:10|14186|14162|14186|14162|14186|14162|14186|14162|2
1630594640000|2021-09-02 14:57:20|14189.1|14129.1|14189.1|14129.1|14189.1|14129.1|14189.1|14129.1|1
1630594680000|2021-09-02 14:58:00|14184.1|14124.1|14189.1|14129.1|14189.1|14131.6|14171.6|14124.1|0
1630594910000|2021-09-02 15:01:50|14196.5|14136.5|14196.7|14136.7|14196.7|14136.7|14169.2|14109.2|1
1630594950000|2021-09-02 15:02:30|14206.6|14146.6|14214.1|14154.1|14214.1|14154.1|14206.6|14146.6|0
1630594960000|2021-09-02 15:02:40|14221.5|14161.5|14241.4|14181.4|14241.4|14181.4|14221.5|14161.5|0
1630594970000|2021-09-02 15:02:50|||||||||2
1630595150000|2021-09-02 15:05:50|14236.4|14196.4|14216.5|14156.5|14236.4|14209.3|14214.1|14154.1|3
1630595360000|2021-09-02 15:09:20|14211.5|14151.5|14211.5|14151.5|14211.5|14151.5|14211.5|14151.5|0
1630595380000|2021-09-02 15:09:40|14206.5|14146.5|14206.5|14146.5|14206.5|14146.5|14206.5|14146.5|0
1630595390000|2021-09-02 15:09:50|14204|14144|14204|14144|14204|14144|14204|14144|0
1630595420000|2021-09-02 15:10:20|14191.6|14131.6|14191.6|14131.6|14191.6|14131.6|14191.6|14131.6|0
1630595440000|2021-09-02 15:10:40|14194.1|14134.1|14196.6|14136.6|14196.6|14136.6|14194.1|14134.1|0
1630595600000|2021-09-02 15:13:20|14199.1|14139.1|14191.6|14131.6|14199.1|14139.1|14191.6|14131.6|0
1630595650000|2021-09-02 15:14:10|14204|14144|14204|14144|14204|14144|14204|14144|0
1630595700000|2021-09-02 15:15:00|14206.5|14146.5|14206.5|14146.5|14206.5|14146.5|14206.5|14146.5|0
1630595790000|2021-09-02 15:16:30|14204|14144|14204|14144|14204|14144|14204|14144|0
1630595950000|2021-09-02 15:19:10|14206.5|14146.5|14206.5|14146.5|14206.5|14146.5|14206.5|14146.5|0
1630596010000|2021-09-02 15:20:10|14209|14149|14209|14149|14209|14149|14209|14149|0
1630596020000|2021-09-02 15:20:20|14204|14144|14206.5|14146.5|14206.5|14146.5|14204|14144|0
1630596030000|2021-09-02 15:20:30|14204|14144|14204|14144|14204|14144|14204|14144|0
1630596040000|2021-09-02 15:20:40|14201.5|14141.5|14201.5|14141.5|14201.5|14141.5|14201.5|14141.5|0
1630596060000|2021-09-02 15:21:00|14204|14144|14204|14144|14204|14144|14204|14144|0
1630596180000|2021-09-02 15:23:00|14201.5|14141.5|14201.5|14141.5|14201.5|14141.5|14201.5|14141.5|0
1630596280000|2021-09-02 15:24:40|14204|14144|14206.5|14146.5|14206.5|14146.5|14204|14144|0
1630596360000|2021-09-02 15:26:00|14199|14139|14186.5|14146.5|14199|14146.5|14186.5|14139|0
1630596370000|2021-09-02 15:26:10|14186.4|14146.4|14186.4|14146.4|14196.4|14146.4|14186.4|14136.4|0
1630596380000|2021-09-02 15:26:20|14198.9|14138.9|14198.9|14138.9|14198.9|14138.9|14198.9|14138.9|5
1630596460000|2021-09-02 15:27:40|14186.5|14146.5|14198.9|14138.9|14198.9|14146.5|14186.5|14138.9|0
1630596470000|2021-09-02 15:27:50|14183.9|14143.9|14183.9|14143.9|14183.9|14143.9|14183.9|14143.9|0
1630596590000|2021-09-02 15:29:50|14171|14147|14170.9|14146.9|14171|14147|14170.9|14146.9|1
1630596600000|2021-09-02 15:30:00|||||||||2
1630596610000|2021-09-02 15:30:10|14174|14114|14171.5|14111.5|14174|14114|14171.5|14111.5|2
1630596640000|2021-09-02 15:30:40|14156.5|14116.5|14156.5|14116.5|14156.5|14116.5|14156.5|14116.5|0
1630596660000|2021-09-02 15:31:00|14174|14114|14174|14114|14174|14114|14174|14114|1
1630596780000|2021-09-02 15:33:00|14184|14124|14184|14124|14184|14124|14176.5|14116.5|0
1630596870000|2021-09-02 15:34:30|14186.5|14126.5|14186.5|14126.5|14186.5|14126.5|14186.5|14126.5|0
1630596930000|2021-09-02 15:35:30|14189|14129|14189|14129|14189|14129|14189|14129|0
1630597010000|2021-09-02 15:36:50|14191.5|14131.5|14191.5|14131.5|14191.5|14131.5|14191.5|14131.5|0
1630597070000|2021-09-02 15:37:50|14189|14129|14199|14139|14199|14139|14189|14129|0
1630597090000|2021-09-02 15:38:10|14198.9|14138.9|14198.9|14138.9|14198.9|14138.9|14198.9|14138.9|0
1630597100000|2021-09-02 15:38:20|14184|14124|14201.4|14141.4|14201.4|14141.4|14184|14124|0
1630597110000|2021-09-02 15:38:30|14208.9|14148.9|14208.9|14148.9|14208.9|14148.9|14208.9|14148.9|0
1630597280000|2021-09-02 15:41:20|14211.4|14151.4|14211.4|14151.4|14211.4|14151.4|14211.4|14151.4|0
1630597550000|2021-09-02 15:45:50|14211.3|14151.3|14211.4|14151.4|14211.4|14151.4|14206.4|14146.4|0
1630597560000|2021-09-02 15:46:00|14208.9|14148.9|14208.9|14148.9|14208.9|14148.9|14208.9|14148.9|0
1630597830000|2021-09-02 15:50:30|14211.3|14151.3|14211.3|14151.3|14211.3|14151.3|14211.3|14151.3|0
1630597990000|2021-09-02 15:53:10|14201.4|14141.4|14198.9|14138.9|14201.4|14141.4|14198.9|14138.9|0
1630598030000|2021-09-02 15:53:50|14196.4|14136.4|14198.9|14138.9|14198.9|14138.9|14196.4|14136.4|0
1630598240000|2021-09-02 15:57:20|14203.9|14143.9|14203.9|14143.9|14203.9|14143.9|14203.9|14143.9|0
1630598360000|2021-09-02 15:59:20|14193.9|14133.9|14193.9|14133.9|14193.9|14133.9|14193.9|14133.9|0
1630598380000|2021-09-02 15:59:40|14196.4|14136.4|14196.4|14136.4|14196.4|14136.4|14196.4|14136.4|0
1630598550000|2021-09-02 16:02:30|14193.9|14133.9|14193.9|14133.9|14193.9|14133.9|14193.9|14133.9|0
1630599040000|2021-09-02 16:10:40|14206.3|14146.3|14211.3|14151.3|14211.3|14151.3|14206.3|14146.3|0
1630599060000|2021-09-02 16:11:00|14208.8|14148.8|14208.8|14148.8|14208.8|14148.8|14208.8|14148.8|0
1630599150000|2021-09-02 16:12:30|14211.3|14151.3|14211.3|14151.3|14211.3|14151.3|14211.3|14151.3|0
1630599180000|2021-09-02 16:13:00|14212|14152|14212|14152|14212|14152|14212|14152|0
1630599270000|2021-09-02 16:14:30|14209.5|14149.5|14212|14152|14212|14152|14209.5|14149.5|0
1630599390000|2021-09-02 16:16:30|14209.5|14149.5|14209.5|14149.5|14209.5|14149.5|14209.5|14149.5|0
1630599400000|2021-09-02 16:16:40|14212|14152|14212|14152|14212|14152|14212|14152|0
1630599520000|2021-09-02 16:18:40|14207|14147|14207|14147|14209.5|14149.5|14207|14147|0
1630599530000|2021-09-02 16:18:50|14209.5|14149.5|14212|14152|14212|14152|14209.5|14149.5|0
1630599600000|2021-09-02 16:20:00|14211.9|14151.9|14211.9|14151.9|14211.9|14151.9|14211.9|14151.9|0
1630599650000|2021-09-02 16:20:50|14209.5|14149.5|14211.9|14151.9|14211.9|14151.9|14209.5|14149.5|0
1630599770000|2021-09-02 16:22:50|14209.4|14149.4|14209.4|14149.4|14209.4|14149.4|14209.4|14149.4|0
1630599780000|2021-09-02 16:23:00|14211.9|14151.9|14209.4|14149.4|14214.4|14154.4|14206.9|14146.9|0
1630599990000|2021-09-02 16:26:30|14211.9|14151.9|14203.9|14179.9|14214.4|14179.9|14203.9|14151.9|1
1630600000000|2021-09-02 16:26:40|14209.4|14169.4|14209.4|14169.4|14214.4|14179.9|14203.9|14154.4|0
1630600010000|2021-09-02 16:26:50|14206.9|14166.9|14206.9|14166.9|14216.9|14179.9|14203.9|14154.4|201
1630600070000|2021-09-02 16:27:50|14209.4|14169.4|14208.9|14184.9|14209.4|14184.9|14203.9|14169.4|2
1630600080000|2021-09-02 16:28:00|14219.4|14179.4|14221.9|14161.9|14224.4|14179.4|14216.9|14161.9|7
1630600090000|2021-09-02 16:28:10|14224.4|14164.4|14221.9|14161.9|14224.4|14164.4|14221.9|14161.9|0
1630600100000|2021-09-02 16:28:20|14224.4|14164.4|14224.4|14164.4|14224.4|14176.9|14216.9|14161.9|209
1630600110000|2021-09-02 16:28:30|14221.9|14161.9|14214.4|14154.4|14224.4|14164.4|14214.4|14154.4|0
1630600120000|2021-09-02 16:28:40|14216.9|14156.9|14216.9|14156.9|14216.9|14156.9|14216.9|14156.9|0
1630600180000|2021-09-02 16:29:40|14219.4|14159.4|14221.9|14161.9|14224.4|14164.4|14219.4|14159.4|0
1630600190000|2021-09-02 16:29:50|14219.4|14159.4|14221.9|14161.9|14224.4|14164.4|14219.4|14159.4|0
1630600200000|2021-09-02 16:30:00|14224.4|14164.4|14221.9|14161.9|14224.4|14164.4|14219.4|14159.4|0
1630600210000|2021-09-02 16:30:10|14224.4|14164.4|14216.9|14156.9|14224.4|14164.4|14216.9|14156.9|0
1630600220000|2021-09-02 16:30:20|14221.9|14161.9|14224.4|14164.4|14224.4|14164.4|14219.4|14159.4|0
1630600230000|2021-09-02 16:30:30|14221.9|14161.9|14224.4|14164.4|14224.4|14164.4|14219.4|14159.4|0
1630600240000|2021-09-02 16:30:40|14219.4|14159.4|14216.9|14156.9|14224.4|14164.4|14214.4|14154.4|0
1630600350000|2021-09-02 16:32:30|14219.4|14159.4|14216.9|14156.9|14221.9|14161.9|14214.4|14154.4|0
1630600360000|2021-09-02 16:32:40|14219.4|14159.4|14216.8|14176.8|14224.4|14176.8|14211.9|14151.9|0
1630600380000|2021-09-02 16:33:00|||||||||1
1630600410000|2021-09-02 16:33:30|14219.3|14179.3|14219.3|14179.3|14219.3|14179.3|14216.8|14176.8|0
1630600490000|2021-09-02 16:34:50|14213.8|14189.8|14211.9|14151.9|14219.3|14189.8|14211.9|14151.9|3
1630600500000|2021-09-02 16:35:00|14209.4|14149.4|14214.4|14154.4|14214.4|14154.4|14209.4|14149.4|0
1630600520000|2021-09-02 16:35:20|14209.4|14149.4|14214.4|14154.4|14214.4|14154.4|14209.4|14149.4|0
1630600690000|2021-09-02 16:38:10|14216.8|14156.8|14219.3|14159.3|14219.3|14159.3|14216.8|14156.8|0
1630600720000|2021-09-02 16:38:40|14216.9|14156.9|14214.4|14154.4|14216.9|14156.9|14214.4|14154.4|0
1630600900000|2021-09-02 16:41:40|14206.9|14146.9|14206.9|14146.9|14206.9|14146.9|14206.9|14146.9|0
1630600960000|2021-09-02 16:42:40|14206.8|14146.8|14206.8|14146.8|14206.8|14146.8|14206.8|14146.8|0
1630601000000|2021-09-02 16:43:20|14207.1|14147.1|14207.1|14147.1|14207.1|14147.1|14207.1|14147.1|0
1630601520000|2021-09-02 16:52:00|14207|14147|14207|14147|14207|14147|14207|14147|0
1630601830000|2021-09-02 16:57:10|14209.5|14149.5|14209.5|14149.5|14209.5|14149.5|14209.5|14149.5|0
1630601920000|2021-09-02 16:58:40|14207|14147|14207|14147|14207|14147|14207|14147|0
1630601930000|2021-09-02 16:58:50|14209.5|14149.5|14199|14175|14209.5|14175|14199|14149.5|0
1630601940000|2021-09-02 16:59:00|14204.5|14164.5|14204.5|14164.5|14204.5|14164.5|14204.5|14164.5|1
1630602210000|2021-09-02 17:03:30|14206.9|14166.9|14207|14167|14207|14167|14206.9|14166.9|1
1630602270000|2021-09-02 17:04:30|14206.9|14166.9|14206.9|14166.9|14206.9|14166.9|14206.9|14166.9|0
1630602320000|2021-09-02 17:05:20|14214.5|14154.5|14214.5|14154.5|14214.5|14154.5|14214.5|14154.5|1
1630602370000|2021-09-02 17:06:10|14214.4|14154.4|14214.4|14154.4|14214.4|14154.4|14214.4|14154.4|0
1630602390000|2021-09-02 17:06:30|14206.9|14166.9|14206.9|14166.9|14206.9|14166.9|14206.9|14166.9|0
1630603080000|2021-09-02 17:18:00|14209.4|14169.4|14209.4|14169.4|14209.4|14169.4|14209.4|14169.4|0
1630603260000|2021-09-02 17:21:00|14209.3|14169.3|14209.3|14169.3|14209.3|14169.3|14209.3|14169.3|0
1630603270000|2021-09-02 17:21:10|||||||||1
1630603290000|2021-09-02 17:21:30|14209.2|14169.2|14209.2|14169.2|14209.2|14169.2|14209.2|14169.2|0
1630603300000|2021-09-02 17:21:40|14209.1|14169.1|14209.1|14169.1|14209.1|14169.1|14209.1|14169.1|1
1630603320000|2021-09-02 17:22:00|||||||||1
1630603400000|2021-09-02 17:23:20|14204.2|14144.2|14204.2|14144.2|14204.2|14144.2|14204.2|14144.2|2
1630603420000|2021-09-02 17:23:40|14196.6|14156.6|14204.2|14144.2|14204.2|14156.6|14196.6|14144.2|0
1630603540000|2021-09-02 17:25:40|14204.1|14144.1|14114.4|14054.4|14204.1|14149.7|14083.9|14054.4|10
1630603550000|2021-09-02 17:25:50|14116.9|14056.9|14116.9|14056.9|14116.9|14056.9|14116.9|14056.9|1
1630603570000|2021-09-02 17:26:10|14116.8|14056.8|14116.9|14056.9|14119.4|14059.4|14116.8|14056.8|2
1630603630000|2021-09-02 17:27:10|14116.8|14056.8|14114.4|14054.4|14116.8|14056.8|14114.4|14054.4|0
1630603650000|2021-09-02 17:27:30|14114.1|14054.1|14114.1|14054.1|14114.1|14054.1|14114.1|14054.1|0
1630603700000|2021-09-02 17:28:20|14101.7|14041.7|14064.2|14024.2|14101.7|14041.7|14064.2|14021.6|6
1630603730000|2021-09-02 17:28:50|||||||||1
1630603740000|2021-09-02 17:29:00|||||||||1
1630603750000|2021-09-02 17:29:10|14094.1|14034.1|14104.2|14044.2|14106.7|14046.7|14084.2|14024.2|2
1630603760000|2021-09-02 17:29:20|14101.7|14041.7|14101.7|14041.7|14101.7|14041.7|14101.7|14041.7|0
1630603770000|2021-09-02 17:29:30|14106.7|14046.7|14111.7|14051.7|14111.7|14051.7|14091.7|14031.7|1
1630603780000|2021-09-02 17:29:40|14116.6|14056.6|14116.6|14056.6|14121.6|14061.6|14116.6|14056.6|0
1630603790000|2021-09-02 17:29:50|14111.6|14051.6|14111.6|14051.6|14114.1|14054.1|14109.1|14049.1|0
1630603840000|2021-09-02 17:30:40|14116.6|14056.6|14109.1|14049.1|14116.6|14056.6|14109.1|14049.1|0
1630603870000|2021-09-02 17:31:10|14096.6|14036.6|14116.6|14056.6|14116.6|14056.6|14096.6|14036.6|12
1630603880000|2021-09-02 17:31:20|14114.2|14054.2|14114.1|14054.1|14114.2|14054.2|14114.1|14054.1|0
1630603890000|2021-09-02 17:31:30|14111.6|14051.6|14111.6|14051.6|14111.6|14051.6|14111.6|14051.6|0
1630603960000|2021-09-02 17:32:40|14106.6|14046.6|14106.6|14046.6|14106.6|14046.6|14106.6|14046.6|0
1630603980000|2021-09-02 17:33:00|14111.6|14051.6|14111.6|14051.6|14111.6|14051.6|14111.6|14051.6|0
1630604050000|2021-09-02 17:34:10|14119.1|14059.1|14119.1|14059.1|14119.1|14059.1|14119.1|14059.1|0
1630604060000|2021-09-02 17:34:20|14116.6|14056.6|14116.6|14056.6|14116.6|14056.6|14116.6|14056.6|0
1630604080000|2021-09-02 17:34:40|14114.1|14054.1|14114.1|14054.1|14114.1|14054.1|14114.1|14054.1|0
1630604090000|2021-09-02 17:34:50|14116.6|14056.6|14116.6|14056.6|14116.6|14056.6|14116.6|14056.6|0
1630604100000|2021-09-02 17:35:00|14114.1|14054.1|14114.1|14054.1|14114.1|14054.1|14114.1|14054.1|0
1630604130000|2021-09-02 17:35:30|14116.6|14056.6|14116.6|14056.6|14116.6|14056.6|14116.6|14056.6|0
1630604160000|2021-09-02 17:36:00|14119.1|14059.1|14119.1|14059.1|14119.1|14059.1|14119.1|14059.1|0
1630604240000|2021-09-02 17:37:20|14109.1|14049.1|14109.1|14049.1|14109.1|14049.1|14109.1|14049.1|0
1630604250000|2021-09-02 17:37:30|||||||||1
1630604260000|2021-09-02 17:37:40|14119.1|14059.1|14119.1|14059.1|14119.1|14059.1|14119.1|14059.1|2
1630604380000|2021-09-02 17:39:40|14119.3|14059.3|14119.3|14059.3|14119.3|14059.3|14119.3|14059.3|0
1630604430000|2021-09-02 17:40:30|14114.3|14054.3|14116.8|14056.8|14116.8|14056.8|14114.3|14054.3|0
1630604450000|2021-09-02 17:40:50|14119.3|14059.3|14119.3|14059.3|14119.3|14059.3|14119.3|14059.3|0
1630604660000|2021-09-02 17:44:20|14124.2|14064.2|14124.3|14064.3|14124.3|14064.3|14124.2|14064.2|0
1630604730000|2021-09-02 17:45:30|14129.2|14069.2|14129.2|14069.2|14129.2|14069.2|14129.2|14069.2|0
1630604770000|2021-09-02 17:46:10|14131.7|14071.7|14131.7|14071.7|14131.7|14071.7|14131.7|14071.7|0
1630604800000|2021-09-02 17:46:40|14126.7|14066.7|14126.7|14066.7|14126.7|14066.7|14126.7|14066.7|0
1630604840000|2021-09-02 17:47:20|14121.7|14061.7|14126.7|14066.7|14126.7|14066.7|14121.7|14061.7|0
1630604850000|2021-09-02 17:47:30|14121.7|14061.7|14121.7|14061.7|14121.7|14061.7|14121.7|14061.7|0
1630604870000|2021-09-02 17:47:50|14126.7|14066.7|14121.7|14061.7|14126.7|14066.7|14121.7|14061.7|0
1630604880000|2021-09-02 17:48:00|14116.7|14056.7|14114.2|14054.2|14116.7|14056.7|14111.7|14051.7|0
1630604890000|2021-09-02 17:48:10|14116.7|14056.7|14116.7|14056.7|14116.7|14056.7|14116.7|14056.7|0
1630604900000|2021-09-02 17:48:20|14116.8|14056.8|14116.8|14056.8|14116.8|14056.8|14116.8|14056.8|0
1630604910000|2021-09-02 17:48:30|14114.3|14054.3|14114.3|14054.3|14114.3|14054.3|14114.3|14054.3|0
1630604920000|2021-09-02 17:48:40|14111.8|14051.8|14119.3|14059.3|14119.3|14059.3|14111.8|14051.8|0
1630604930000|2021-09-02 17:48:50|14114.3|14054.3|14114.3|14054.3|14114.3|14054.3|14114.3|14054.3|0
1630605000000|2021-09-02 17:50:00|14111.8|14051.8|14111.8|14051.8|14111.8|14051.8|14111.8|14051.8|1
1630605020000|2021-09-02 17:50:20|14106.8|14046.8|14109.3|14049.3|14109.3|14049.3|14104.3|14044.3|0
1630605030000|2021-09-02 17:50:30|14106.8|14046.8|14106.8|14046.8|14106.8|14046.8|14104.3|14044.3|0
1630605040000|2021-09-02 17:50:40|14101.8|14041.8|14086.8|14046.8|14101.8|14046.8|14086.8|14041.8|1
1630605240000|2021-09-02 17:54:00|14071.3|14047.3|14071.3|14047.3|14071.3|14047.3|14071.3|14047.3|2
1630605250000|2021-09-02 17:54:10|14079.4|14019.4|14079.4|14019.4|14079.4|14019.4|14079.4|14019.4|2
1630605260000|2021-09-02 17:54:20|14051.4|14027.4|14051.4|14027.4|14051.4|14027.4|14051.4|14027.4|0
1630605270000|2021-09-02 17:54:30|14054.4|14014.4|14054.4|14014.4|14054.4|14014.4|14054.4|14014.4|2
1630605290000|2021-09-02 17:54:50|14034|14010|13987.1|13927.1|14034|14010|13987|13927.1|13
1630605310000|2021-09-02 17:55:10|||||||||1
1630605330000|2021-09-02 17:55:30|14014.5|13954.5|14027.1|13967.1|14042|13982|14014.5|13954.5|1
1630605340000|2021-09-02 17:55:40|14032.1|13972.1|14054.5|13994.5|14057|13997|14027.1|13967.1|0
1630605350000|2021-09-02 17:55:50|14057|13997|14057|13997|14057|13997|14057|13997|0
1630605360000|2021-09-02 17:56:00|14054.5|13994.5|14057|13997|14062|14002|14047|13987|0
1630605370000|2021-09-02 17:56:10|14052|13992|14057|13997|14057|13997|14047|13987|0
1630605380000|2021-09-02 17:56:20|14066.9|14006.9|14069.4|14009.4|14069.4|14009.4|14064.4|14004.4|0
1630605390000|2021-09-02 17:56:30|14076.9|14016.9|14074.4|14014.4|14076.9|14016.9|14074.4|14014.4|0
1630605400000|2021-09-02 17:56:40|14089.4|14029.4|14089.4|14029.4|14089.4|14029.4|14089.4|14029.4|0
1630605420000|2021-09-02 17:57:00|14091.8|14031.8|14091.8|14031.8|14091.8|14031.8|14091.8|14031.8|0
1630605440000|2021-09-02 17:57:20|14094.3|14034.3|14094.3|14034.3|14094.3|14034.3|14094.3|14034.3|0
1630605460000|2021-09-02 17:57:40|14119.2|14059.2|14119.2|14059.2|14119.2|14059.2|14119.2|14059.2|0
1630605570000|2021-09-02 17:59:30|14129.2|14069.2|14129.2|14069.2|14129.2|14069.2|14129.2|14069.2|1
1630605580000|2021-09-02 17:59:40|14099.3|14039.3|14099.3|14039.3|14099.3|14039.3|14099.3|14039.3|1
1630605590000|2021-09-02 17:59:50|14104.3|14044.3|14099.3|14039.3|14104.3|14044.3|14099.3|14039.3|2
1630670400000|2021-09-03 12:00:00|14131.1|14071.1|14066.5|14026.5|14131.1|14071.1|14066.5|14019|3
1630670410000|2021-09-03 12:00:10|14061.6|14001.6|14059.1|13999.1|14061.6|14001.6|14059.1|13999.1|2
1630670420000|2021-09-03 12:00:20|14056.6|13996.6|14054.1|13994.1|14056.6|13996.6|14054.1|13994.1|0
1630670500000|2021-09-03 12:01:40|14049.2|13989.2|14034.1|13994.1|14049.2|13994.1|14034.1|13989.2|0
1630670510000|2021-09-03 12:01:50|14034.3|13994.3|14064.1|14004.1|14064.1|14004.1|14034.3|13994.3|2
1630670570000|2021-09-03 12:02:50|14041.3|13981.3|14043.8|13983.8|14043.8|13983.8|14041.3|13981.3|3
1630670580000|2021-09-03 12:03:00|14038.8|13978.8|14036.3|13976.3|14038.8|13978.8|14036.3|13976.3|0
1630670650000|2021-09-03 12:04:10|14031.3|13971.3|14031.3|13971.3|14031.3|13971.3|14031.3|13971.3|0
1630670660000|2021-09-03 12:04:20|14026.4|13966.4|14026.3|13966.3|14026.4|13966.4|14026.3|13966.3|4
1630670840000|2021-09-03 12:07:20|14038.8|13978.8|14038.8|13978.8|14038.8|13978.8|14038.8|13978.8|1
1630670940000|2021-09-03 12:09:00|14043.8|13983.8|14043.8|13983.8|14043.8|13983.8|14043.8|13983.8|0
1630671030000|2021-09-03 12:10:30|14041.3|13981.3|14041.3|13981.3|14041.3|13981.3|14041.3|13981.3|0
1630671180000|2021-09-03 12:13:00|14043.8|13983.8|14043.8|13983.8|14043.8|13983.8|14043.8|13983.8|2
1630671290000|2021-09-03 12:14:50|14051.3|13991.3|14051.3|13991.3|14051.3|13991.3|14051.3|13991.3|1
1630671350000|2021-09-03 12:15:50|14046.3|13986.3|14036.3|13976.3|14046.3|13986.3|14033.9|13973.9|0
1630671360000|2021-09-03 12:16:00|14033.8|13973.8|14033.8|13973.8|14038.8|13978.8|14031.3|13971.3|0
1630671380000|2021-09-03 12:16:20|14036.3|13976.3|14033.8|13973.8|14036.4|13976.4|14033.8|13973.8|0
1630671600000|2021-09-03 12:20:00|14031.4|13971.4|14031.3|13971.3|14031.4|13971.4|14031.3|13971.3|0
1630671620000|2021-09-03 12:20:20|14033.8|13973.8|14033.8|13973.8|14033.8|13973.8|14033.8|13973.8|0
1630671630000|2021-09-03 12:20:30|14036.3|13976.3|14036.3|13976.3|14036.3|13976.3|14036.3|13976.3|0
1630671730000|2021-09-03 12:22:10|14036.4|13976.4|14036.4|13976.4|14036.4|13976.4|14036.4|13976.4|0
1630671810000|2021-09-03 12:23:30|14063.6|14003.6|14066.4|14006.4|14066.4|14006.4|14061.4|14001.4|3
1630671830000|2021-09-03 12:23:50|14068.8|14008.8|14066.4|14006.4|14068.8|14008.8|14066.4|14006.4|0
1630671860000|2021-09-03 12:24:20|14063.9|14003.9|14063.9|14003.9|14063.9|14003.9|14063.9|14003.9|0
1630672050000|2021-09-03 12:27:30|14066.3|14006.3|14066.4|14006.4|14066.4|14006.4|14066.3|14006.3|0
1630672080000|2021-09-03 12:28:00|14071.3|14011.3|14071.4|14011.4|14071.4|14011.4|14071.3|14011.3|0
1630672110000|2021-09-03 12:28:30|14076.4|14016.4|14076.4|14016.4|14076.4|14016.4|14076.4|14016.4|0
1630672170000|2021-09-03 12:29:30|14078.9|14018.9|14078.9|14018.9|14078.9|14018.9|14078.9|14018.9|0
1630672220000|2021-09-03 12:30:20|14076.4|14016.4|14083.8|14023.8|14083.8|14023.8|14076.4|14016.4|0
1630672230000|2021-09-03 12:30:30|14081.3|14021.3|14081.3|14021.3|14081.3|14021.3|14081.3|14021.3|0
1630672240000|2021-09-03 12:30:40|14083.8|14023.8|14083.8|14023.8|14083.8|14023.8|14083.8|14023.8|0
1630672280000|2021-09-03 12:31:20|14088.8|14028.8|14083.8|14023.8|14088.8|14028.8|14083.8|14023.8|0
1630672360000|2021-09-03 12:32:40|14081.3|14021.3|14081.3|14021.3|14081.3|14021.3|14081.3|14021.3|0
1630672460000|2021-09-03 12:34:20|14098.8|14038.8|14101.3|14041.3|14101.3|14041.3|14098.8|14038.8|0
1630672480000|2021-09-03 12:34:40|14098.8|14038.8|14101.3|14041.3|14101.3|14041.3|14098.8|14038.8|0
1630672530000|2021-09-03 12:35:30|14103.8|14043.8|14098.8|14038.8|14103.8|14043.8|14098.8|14038.8|0
1630672570000|2021-09-03 12:36:10|14098.9|14038.9|14098.9|14038.9|14098.9|14038.9|14098.9|14038.9|0
1630672580000|2021-09-03 12:36:20|14101.3|14041.3|14103.8|14043.8|14106.3|14046.3|14101.3|14041.3|0
1630672590000|2021-09-03 12:36:30|14106.3|14046.3|14103.8|14043.8|14106.3|14046.3|14103.8|14043.8|1
1630672630000|2021-09-03 12:37:10|14106.3|14046.3|14106.3|14046.3|14106.3|14046.3|14106.3|14046.3|0
1630672690000|2021-09-03 12:38:10|14098.9|14038.9|14098.9|14038.9|14098.9|14038.9|14098.9|14038.9|0
1630672950000|2021-09-03 12:42:30|14101.4|14041.4|14101.4|14041.4|14101.4|14041.4|14101.4|14041.4|0
1630673380000|2021-09-03 12:49:40|14098.9|14038.9|14098.9|14038.9|14101.4|14041.4|14098.9|14038.9|0
1630673470000|2021-09-03 12:51:10|14094|14034|14093.9|14033.9|14094|14034|14093.9|14033.9|0
1630673480000|2021-09-03 12:51:20|14081.4|14041.4|14048.9|13988.9|14081.4|14044.4|14048.9|13988.9|5
1630673490000|2021-09-03 12:51:30|14043.9|13983.9|14028.9|13988.9|14046.4|13991.5|14028.9|13983.9|0
1630673500000|2021-09-03 12:51:40|14018.4|13994.4|14024|13964|14024|13994.4|14018.4|13964|1
1630673520000|2021-09-03 12:52:00|14023.9|13963.9|14003.9|13963.9|14023.9|13963.9|14003.9|13963.9|0
1630673620000|2021-09-03 12:53:40|14006.5|13946.5|14006.5|13946.5|14006.5|13946.5|14006.5|13946.5|1
1630673640000|2021-09-03 12:54:00|14006.4|13946.4|13991.4|13931.4|14006.4|13951.5|13989|13929|0
1630673710000|2021-09-03 12:55:10|13981.4|13921.4|13983.9|13923.9|13983.9|13923.9|13981.4|13921.4|0
1630673720000|2021-09-03 12:55:20|13981.4|13921.4|14036.1|13976.1|14036.1|13976.1|13981.4|13921.4|3
1630673730000|2021-09-03 12:55:30|14036.4|13976.4|14038.9|13978.9|14038.9|13978.9|14036.4|13976.4|0
1630673740000|2021-09-03 12:55:40|14043.9|13983.9|14056.4|13996.4|14056.4|13996.4|14043.9|13983.9|0
1630673750000|2021-09-03 12:55:50|14044|13984|14011.5|13951.5|14044|13984|14011.5|13951.5|0
1630673760000|2021-09-03 12:56:00|14004|13944|14023.9|13963.9|14023.9|13963.9|13994|13934|0
1630673800000|2021-09-03 12:56:40|14038.9|13978.9|14043.8|13983.8|14043.8|13983.8|14038.9|13978.9|0
1630673810000|2021-09-03 12:56:50|14046.3|13986.3|14048.9|13988.9|14048.9|13988.9|14046.3|13986.3|0
1630673830000|2021-09-03 12:57:10|14051.4|13991.4|14051.4|13991.4|14051.4|13991.4|14051.4|13991.4|0
1630673840000|2021-09-03 12:57:20|14053.9|13993.9|14053.9|13993.9|14053.9|13993.9|14053.9|13993.9|0
1630673850000|2021-09-03 12:57:30|14056.4|13996.4|14056.4|13996.4|14056.4|13996.4|14056.4|13996.4|0
1630673900000|2021-09-03 12:58:20|14031.4|13971.4|14023.9|13963.9|14031.4|13971.4|14023.9|13963.9|0
1630673910000|2021-09-03 12:58:30|14051.4|13991.4|14051.4|13991.4|14051.4|13991.4|14051.4|13991.4|0
1630673940000|2021-09-03 12:59:00|||||||||1
1630673970000|2021-09-03 12:59:30|14023.9|13963.9|14031.3|13971.3|14033.8|13973.8|14021.4|13961.4|1
1630674050000|2021-09-03 13:00:50|14021.4|13961.4|14016.4|13956.4|14021.4|13961.4|14016.4|13956.4|1
1630674060000|2021-09-03 13:01:00|14013.9|13953.9|14006.4|13946.4|14013.9|13953.9|14006.4|13946.4|0
1630674090000|2021-09-03 13:01:30|||||||||2
1630674110000|2021-09-03 13:01:50|13998.9|13938.9|13998.9|13938.9|13998.9|13938.9|13998.9|13938.9|0
1630674270000|2021-09-03 13:04:30|||||||||1
1630674430000|2021-09-03 13:07:10|13999|13939|13999|13939|13999|13939|13999|13939|0
1630674920000|2021-09-03 13:15:20|14016.5|13956.5|14016.5|13956.5|14016.5|13956.5|14016.5|13956.5|1
1630675090000|2021-09-03 13:18:10|14021.4|13961.4|14021.5|13961.5|14021.5|13961.5|14021.4|13961.4|0
1630675160000|2021-09-03 13:19:20|14026.4|13966.4|14026.4|13966.4|14026.4|13966.4|14026.4|13966.4|0
1630675190000|2021-09-03 13:19:50|14033.8|13973.8|14033.8|13973.8|14033.8|13973.8|14033.8|13973.8|0
1630675240000|2021-09-03 13:20:40|14031.4|13971.4|14031.4|13971.4|14031.4|13971.4|14031.4|13971.4|0
1630675300000|2021-09-03 13:21:40|14023.9|13963.9|14023.9|13963.9|14023.9|13963.9|14023.9|13963.9|1
1630675430000|2021-09-03 13:23:50|||||||||1
1630675550000|2021-09-03 13:25:50|14004.1|13944.1|14003.9|13943.9|14004.1|13944.1|14003.9|13943.9|1
1630675590000|2021-09-03 13:26:30|14001.5|13941.5|14001.4|13941.4|14001.5|13941.5|14001.4|13941.4|3
1630675720000|2021-09-03 13:28:40|||||||||1
1630675840000|2021-09-03 13:30:40|13974.2|13914.2|13974.1|13914.1|13974.2|13914.2|13974.1|13914.1|1
1630675960000|2021-09-03 13:32:40|13971.6|13911.6|13964.1|13904.1|13971.6|13911.6|13964.1|13904.1|2
1630676020000|2021-09-03 13:33:40|13959.2|13899.2|13954.1|13894.1|13959.2|13899.2|13954.1|13894.1|0
1630676050000|2021-09-03 13:34:10|13941.7|13881.7|13941.7|13881.7|13941.7|13881.7|13941.7|13881.7|12
1630676060000|2021-09-03 13:34:20|||||||||1
1630676070000|2021-09-03 13:34:30|13939.3|13879.3|13939.2|13879.2|13939.3|13879.3|13939.2|13879.2|0
1630676100000|2021-09-03 13:35:00|||||||||2
1630676110000|2021-09-03 13:35:10|13873.8|13813.8|13873.8|13813.8|13873.8|13813.8|13873.8|13813.8|11
1630676120000|2021-09-03 13:35:20|13873.7|13813.7|13873.7|13813.7|13873.7|13813.7|13873.7|13813.7|12
1630676130000|2021-09-03 13:35:30|||||||||4
1630676140000|2021-09-03 13:35:40|||||||||6
1630676160000|2021-09-03 13:36:00|13871.2|13811.2|13868.8|13808.8|13871.2|13811.2|13868.8|13808.8|4
1630676340000|2021-09-03 13:39:00|13866.4|13806.4|13863.9|13803.9|13866.4|13806.4|13863.9|13803.9|0
1630676410000|2021-09-03 13:40:10|13861.4|13801.4|13856.5|13796.5|13861.4|13801.4|13856.5|13796.5|2
1630676550000|2021-09-03 13:42:30|13881.2|13821.2|13881.2|13821.2|13881.2|13821.2|13881.2|13821.2|5
1630676620000|2021-09-03 13:43:40|13878.8|13818.8|13878.8|13818.8|13878.8|13818.8|13878.8|13818.8|0
1630676670000|2021-09-03 13:44:30|13891.1|13831.1|13893.7|13833.7|13893.7|13833.7|13891.1|13831.1|0
1630676820000|2021-09-03 13:47:00|||||||||2
1630676900000|2021-09-03 13:48:20|13971.5|13911.5|13973.9|13913.9|13973.9|13913.9|13964|13904|3
1630676910000|2021-09-03 13:48:30|13976.4|13916.4|13983.9|13923.9|13983.9|13923.9|13976.4|13916.4|1
1630676920000|2021-09-03 13:48:40|13976.5|13916.5|13961.3|13901.3|13976.5|13916.5|13961.3|13901.3|0
1630676930000|2021-09-03 13:48:50|13946.5|13886.5|13946.4|13886.4|13946.5|13886.5|13946.4|13886.4|0
1630676940000|2021-09-03 13:49:00|13948.9|13888.9|13948.9|13888.9|13948.9|13888.9|13948.9|13888.9|0
1630676950000|2021-09-03 13:49:10|13946.5|13886.5|13946.3|13886.3|13948.8|13888.8|13928.9|13868.9|0
1630676970000|2021-09-03 13:49:30|13963.6|13903.6|13963.9|13903.9|13966.4|13906.4|13963.6|13903.6|0
1630677040000|2021-09-03 13:50:40|13966.4|13906.4|13966.4|13906.4|13966.4|13906.4|13966.4|13906.4|0
1630677050000|2021-09-03 13:50:50|13963.9|13903.9|13963.9|13903.9|13963.9|13903.9|13963.9|13903.9|0
1630677070000|2021-09-03 13:51:10|13966.4|13906.4|13966.4|13906.4|13966.4|13906.4|13966.4|13906.4|0
1630677080000|2021-09-03 13:51:20|13963.9|13903.9|13963.9|13903.9|13963.9|13903.9|13963.9|13903.9|0
1630677100000|2021-09-03 13:51:40|13961.4|13901.4|13911.4|13851.4|13961.4|13901.9|13911.4|13851.4|16
1630677110000|2021-09-03 13:51:50|13913.9|13853.9|13911.4|13851.4|13913.9|13853.9|13911.4|13851.4|0
1630677340000|2021-09-03 13:55:40|13913.9|13853.9|13913.9|13853.9|13913.9|13853.9|13913.9|13853.9|2
1630677450000|2021-09-03 13:57:30|13916.3|13856.3|13931.4|13871.4|13931.4|13871.4|13916.3|13856.3|0
1630677460000|2021-09-03 13:57:40|13936.3|13876.3|13943.9|13883.9|13943.9|13883.9|13936.3|13876.3|0
1630677470000|2021-09-03 13:57:50|13933.4|13909.4|13933.4|13909.4|13933.4|13909.4|13933.4|13909.4|0
1630677490000|2021-09-03 13:58:10|13924.2|13864.2|13924.2|13864.2|13924.2|13864.2|13924.2|13864.2|1
1630677500000|2021-09-03 13:58:20|13921.4|13861.4|13921.4|13861.4|13921.4|13861.4|13921.4|13861.4|0
1630677520000|2021-09-03 13:58:40|13923.9|13863.9|13923.9|13863.9|13923.9|13863.9|13923.9|13863.9|0
1630677600000|2021-09-03 14:00:00|||||||||3
1630677650000|2021-09-03 14:00:50|13899.2|13839.2|13896.5|13836.5|13899.2|13839.2|13896.5|13836.5|4
1630677770000|2021-09-03 14:02:50|13896.4|13836.4|13896.5|13836.5|13896.5|13836.5|13896.4|13836.4|1
1630678130000|2021-09-03 14:08:50|13901.5|13841.5|13901.5|13841.5|13901.5|13841.5|13901.5|13841.5|0
1630678190000|2021-09-03 14:09:50|13891.5|13831.5|13886.5|13826.5|13891.5|13831.5|13886.5|13826.5|0
1630678200000|2021-09-03 14:10:00|13884.1|13824.1|13869.3|13809.3|13891.5|13831.5|13869.1|13809.1|1
1630678210000|2021-09-03 14:10:10|13869|13809|13869|13809|13869|13809|13869|13809|0
1630678280000|2021-09-03 14:11:20|13866.5|13806.5|13869|13809|13869|13809|13866.5|13806.5|0
1630678320000|2021-09-03 14:12:00|13843.5|13819.5|13843.5|13819.5|13843.5|13819.5|13843.5|13819.5|0
1630678390000|2021-09-03 14:13:10|13841.1|13817.1|13838.5|13814.5|13841.1|13817.1|13838.5|13814.5|0
1630678430000|2021-09-03 14:13:50|13836|13812|13833.6|13809.6|13836|13812|13833.6|13809.6|1
1630678440000|2021-09-03 14:14:00|13833.5|13809.5|13833.5|13809.5|13833.5|13809.5|13833.5|13809.5|0
1630678520000|2021-09-03 14:15:20|13896.1|13836.1|13894|13834|13896.1|13836.1|13894|13834|6
1630678550000|2021-09-03 14:15:50|13896.5|13836.5|13896.5|13836.5|13896.5|13836.5|13896.5|13836.5|0
1630678790000|2021-09-03 14:19:50|13886.5|13826.5|13881.5|13821.5|13886.5|13826.5|13881.5|13821.5|0
1630678820000|2021-09-03 14:20:20|||||||||1
1630678870000|2021-09-03 14:21:10|13889|13829|13889|13829|13889|13829|13889|13829|0
1630678880000|2021-09-03 14:21:20|||||||||1
1630678890000|2021-09-03 14:21:30|13894|13834|13894|13834|13894|13834|13894|13834|0
1630679340000|2021-09-03 14:29:00|13889.1|13829.1|13876.6|13836.6|13889.1|13836.6|13876.6|13829.1|0
1630679350000|2021-09-03 14:29:10|13889.1|13829.1|13874.1|13834.1|13889.1|13839.1|13874.1|13829|0
1630679370000|2021-09-03 14:29:30|||||||||1
1630679400000|2021-09-03 14:30:00|13861.1|13837.1|13861.1|13837.1|13861.1|13837.1|13861.1|13837.1|0
1630679710000|2021-09-03 14:35:10|13863.5|13839.5|13858.5|13834.5|13863.6|13839.6|13858.5|13834.5|1
1630679720000|2021-09-03 14:35:20|13861|13837|13856|13832|13861|13837|13856|13832|1
1630679740000|2021-09-03 14:35:40|13856.1|13832.1|13856.1|13832.1|13856.1|13832.1|13856.1|13832.1|0
1630679820000|2021-09-03 14:37:00|||||||||1
1630679980000|2021-09-03 14:39:40|13906.6|13846.6|13891.6|13831.6|13919.1|13884.6|13891.6|13831.6|3
1630680000000|2021-09-03 14:40:00|13894.1|13834.1|13899.1|13839.1|13919.1|13887.1|13894.1|13834.1|1
1630680010000|2021-09-03 14:40:10|13918.9|13858.9|13916.1|13892.1|13919.1|13892.1|13911.6|13858.9|0
1630680100000|2021-09-03 14:41:40|13916.7|13892.7|13966.8|13906.8|13966.8|13906.8|13916.7|13892.7|1
1630680110000|2021-09-03 14:41:50|13964.3|13904.3|13964.3|13904.3|13964.3|13904.3|13964.3|13904.3|1
1630680220000|2021-09-03 14:43:40|13956.2|13932.2|13956.2|13932.2|13956.2|13932.2|13956.2|13932.2|0
1630680260000|2021-09-03 14:44:20|13971.3|13947.3|13964|13940|13971.3|13947.3|13961.5|13937.5|5
1630680270000|2021-09-03 14:44:30|13961.5|13937.5|14004.3|13964.3|14004.3|13964.3|13961.5|13937.5|2
1630680280000|2021-09-03 14:44:40|14004.5|13964.5|14009.5|13949.5|14034.3|13986.7|14004.5|13949.5|4
1630680290000|2021-09-03 14:44:50|14004.5|13944.5|14011.9|13951.9|14011.9|13951.9|14004.5|13944.5|0
1630680310000|2021-09-03 14:45:10|14011.7|13951.7|14011.7|13951.7|14011.7|13951.7|14011.7|13951.7|0
1630680330000|2021-09-03 14:45:30|13989.5|13929.5|13991.9|13931.9|13991.9|13931.9|13989.5|13929.5|2
1630680450000|2021-09-03 14:47:30|13992|13932|13992|13932|13992|13932|13992|13932|0
1630680580000|2021-09-03 14:49:40|13997|13937|13994.5|13934.5|13999.5|13939.5|13994.5|13934.5|0
1630680680000|2021-09-03 14:51:20|14014.2|13954.2|14014.3|13954.3|14014.3|13954.3|14014.2|13954.2|0
1630680750000|2021-09-03 14:52:30|14014.4|13954.4|14014.4|13954.4|14014.4|13954.4|14014.4|13954.4|0
1630680790000|2021-09-03 14:53:10|14016.8|13956.8|14016.9|13956.9|14016.9|13956.9|14016.8|13956.8|0
1630680930000|2021-09-03 14:55:30|14014.4|13954.4|14014.4|13954.4|14014.4|13954.4|14014.4|13954.4|0
1630680950000|2021-09-03 14:55:50|14016.8|13956.8|14016.9|13956.9|14016.9|13956.9|14016.8|13956.8|0
1630681030000|2021-09-03 14:57:10|14012|13952|14009.4|13949.4|14012|13952|14009.4|13949.4|0
1630681120000|2021-09-03 14:58:40|14024.3|13964.3|14024.3|13964.3|14024.3|13964.3|14024.3|13964.3|0
1630681130000|2021-09-03 14:58:50|14026.9|13986.9|14026.9|13986.9|14026.9|13986.9|14026.9|13986.9|0
1630681140000|2021-09-03 14:59:00|14027|13987|14014.5|13954.5|14027|13987|14014.5|13954.5|0
1630681150000|2021-09-03 14:59:10|14012|13952|14012|13952|14012|13952|14012|13952|0
1630681210000|2021-09-03 15:00:10|14017|13957|14019.5|13959.5|14019.5|13959.5|14017|13957|0
1630681370000|2021-09-03 15:02:50|14022|13962|14039.6|13979.6|14042.1|13982.1|14022|13962|1
1630681390000|2021-09-03 15:03:10|14019.6|13959.6|14017.1|13957.1|14019.6|13959.6|14017.1|13957.1|0
1630681410000|2021-09-03 15:03:30|14022.1|13962.1|14022.1|13962.1|14022.1|13962.1|14022.1|13962.1|0
1630681460000|2021-09-03 15:04:20|14027.1|13967.1|14022.2|13962.2|14027.1|13967.1|14022.2|13962.2|0
1630681470000|2021-09-03 15:04:30|14022.1|13962.1|14012.1|13952.1|14022.1|13962.1|14012.1|13952.1|0
1630681480000|2021-09-03 15:04:40|14009.6|13949.6|14009.6|13949.6|14009.6|13949.6|14009.6|13949.6|0
1630681560000|2021-09-03 15:06:00|13987.1|13947.1|13987.1|13947.1|13987.1|13947.1|13987.1|13947.1|0
1630681570000|2021-09-03 15:06:10|13992.2|13932.2|13994.6|13934.6|13994.6|13934.6|13992.2|13932.2|1
1630681720000|2021-09-03 15:08:40|13987.2|13927.2|13987.2|13927.2|13987.2|13927.2|13987.2|13927.2|1
1630681790000|2021-09-03 15:09:50|13989.6|13929.6|13989.6|13929.6|13989.6|13929.6|13989.6|13929.6|0
1630681860000|2021-09-03 15:11:00|13987.1|13927.1|13987.1|13927.1|13987.1|13927.1|13987.1|13927.1|1
1630682060000|2021-09-03 15:14:20|||||||||1
1630682080000|2021-09-03 15:14:40|13984.6|13924.6|13984.6|13924.6|13984.6|13924.6|13984.6|13924.6|0
1630682170000|2021-09-03 15:16:10|13984.7|13924.7|13984.7|13924.7|13984.7|13924.7|13984.7|13924.7|0
1630682290000|2021-09-03 15:18:10|13982.2|13922.2|13967.2|13927.2|13982.2|13927.2|13967.2|13922.2|1
1630682400000|2021-09-03 15:20:00|13967.1|13927.1|13967.2|13927.2|13967.2|13927.2|13967.1|13927.1|2
1630682500000|2021-09-03 15:21:40|13967|13927|13967|13927|13967|13927|13967|13927|0
1630682550000|2021-09-03 15:22:30|13967.1|13927.1|13967.1|13927.1|13967.1|13927.1|13967.1|13927.1|0
1630682590000|2021-09-03 15:23:10|13984.5|13924.5|13989.5|13929.5|13989.5|13929.5|13984.5|13924.5|1
1630682610000|2021-09-03 15:23:30|13989.6|13929.6|13989.6|13929.6|13989.6|13929.6|13989.6|13929.6|0
1630682690000|2021-09-03 15:24:50|13984.6|13924.6|13984.6|13924.6|13984.6|13924.6|13984.6|13924.6|0
1630682790000|2021-09-03 15:26:30|13989.5|13929.5|13989.6|13929.6|13989.6|13929.6|13989.5|13929.5|0
1630682900000|2021-09-03 15:28:20|13984.6|13944.6|13984.6|13944.6|13984.6|13944.6|13984.6|13944.6|0
1630682910000|2021-09-03 15:28:30|13987|13947|13987.1|13947.1|13987.1|13947.1|13987|13947|1
1630682960000|2021-09-03 15:29:20|14012.1|13952.1|14012.1|13952.1|14012.1|13952.1|14012.1|13952.1|1
1630682970000|2021-09-03 15:29:30|14002.1|13942.1|13997.1|13957.1|14002.1|13957.1|13997.1|13942.1|0
1630683040000|2021-09-03 15:30:40|13994|13970|13994|13970|13994|13970|13994|13970|0
1630683060000|2021-09-03 15:31:00|13994.1|13970.1|13994.1|13970.1|13994.1|13970.1|13994.1|13970.1|0
1630683070000|2021-09-03 15:31:10|||||||||1
1630683140000|2021-09-03 15:32:20|13999.1|13975.1|13994.8|13934.8|13999.1|13975.1|13994.8|13934.8|1
1630683150000|2021-09-03 15:32:30|13994.7|13934.7|13994.7|13934.7|13994.7|13934.7|13994.7|13934.7|0
1630683300000|2021-09-03 15:35:00|13997.1|13957.1|13997.1|13957.1|13997.1|13957.1|13997.1|13957.1|0
1630683310000|2021-09-03 15:35:10|||||||||1
1630683410000|2021-09-03 15:36:50|13992.3|13932.3|13992.3|13932.3|13992.3|13932.3|13992.3|13932.3|0
1630683420000|2021-09-03 15:37:00|13992.2|13932.2|13992.2|13932.2|13992.2|13932.2|13992.2|13932.2|0
1630683640000|2021-09-03 15:40:40|13994.7|13934.7|13994.6|13934.6|13994.7|13934.7|13989.7|13929.7|1
1630683660000|2021-09-03 15:41:00|13994.7|13934.7|13994.7|13934.7|13994.7|13934.7|13994.7|13934.7|0
1630683730000|2021-09-03 15:42:10|13989.7|13929.7|13989.7|13929.7|13989.7|13929.7|13989.7|13929.7|0
1630684010000|2021-09-03 15:46:50|13992.2|13932.2|13989.7|13929.7|13992.2|13932.2|13989.7|13929.7|1
1630684300000|2021-09-03 15:51:40|||||||||2
1630684410000|2021-09-03 15:53:30|||||||||1
1630684610000|2021-09-03 15:56:50|13931.7|13907.7|13934.8|13874.8|13934.8|13907.7|13931.7|13874.8|5
1630684620000|2021-09-03 15:57:00|13934.7|13874.7|13934.7|13874.7|13934.7|13874.7|13934.7|13874.7|0
1630684790000|2021-09-03 15:59:50|||||||||1
1630685290000|2021-09-03 16:08:10|||||||||3
1630685410000|2021-09-03 16:10:10|13904.2|13880.2|13904.6|13844.6|13909.6|13880.2|13904.2|13844.6|1
1630685420000|2021-09-03 16:10:20|13876.7|13852.7|13874.2|13850.2|13876.7|13852.7|13874.2|13850.2|1
1630685460000|2021-09-03 16:11:00|13869.2|13845.2|13869.2|13845.2|13869.2|13845.2|13869.2|13845.2|0
1630685510000|2021-09-03 16:11:50|13892|13852|13892|13852|13892|13852|13892|13852|3
1630685560000|2021-09-03 16:12:40|13916.8|13856.8|13916.8|13856.8|13916.8|13856.8|13916.8|13856.8|2
1630685750000|2021-09-03 16:15:50|13914.3|13854.3|13914.3|13854.3|13914.3|13854.3|13914.3|13854.3|0
1630685830000|2021-09-03 16:17:10|13916.8|13856.8|13916.8|13856.8|13916.8|13856.8|13916.8|13856.8|0
1630685900000|2021-09-03 16:18:20|13914.3|13854.3|13914.3|13854.3|13916.8|13856.8|13914.3|13854.3|0
1630685910000|2021-09-03 16:18:30|13916.8|13856.8|13914.3|13854.3|13916.8|13856.8|13914.3|13854.3|0
1630685920000|2021-09-03 16:18:40|13916.8|13856.8|13914.3|13854.3|13916.8|13856.8|13914.3|13854.3|0
1630685930000|2021-09-03 16:18:50|13916.8|13856.8|13914.3|13854.3|13916.8|13856.8|13914.3|13854.3|0
1630685940000|2021-09-03 16:19:00|13916.8|13856.8|13914.3|13854.3|13916.8|13856.8|13914.3|13854.3|0
1630685950000|2021-09-03 16:19:10|13916.8|13856.8|13904.5|13844.5|13916.8|13856.8|13904.5|13844.5|0
1630685960000|2021-09-03 16:19:20|13916.8|13856.8|13904.5|13844.5|13916.8|13856.8|13904.5|13844.5|0
1630685970000|2021-09-03 16:19:30|13916.8|13856.8|13914.3|13854.3|13921.8|13861.8|13892|13844.5|0
1630685980000|2021-09-03 16:19:40|13892|13852|13919.2|13859.2|13924.2|13864.2|13892|13852|0
1630685990000|2021-09-03 16:19:50|13896.9|13856.9|13921.7|13861.7|13924.2|13864.2|13892|13846.9|0
1630686000000|2021-09-03 16:20:00|13916.8|13856.8|13919.2|13859.2|13924.2|13864.3|13892|13852|0
1630686010000|2021-09-03 16:20:10|13896.9|13856.9|13916.8|13856.8|13921.7|13861.7|13892|13852|0
1630686020000|2021-09-03 16:20:20|13919.2|13859.2|13914.3|13854.3|13921.7|13861.7|13914.3|13854.3|1
1630686220000|2021-09-03 16:23:40|13911.8|13851.8|13909.4|13849.4|13911.8|13851.8|13904.4|13844.4|0
1630686230000|2021-09-03 16:23:50|13906.9|13846.9|13904.4|13844.4|13911.8|13852|13892|13844.4|0
1630686250000|2021-09-03 16:24:10|13892|13852|13892|13852|13904.4|13852|13892|13844.4|0
1630686270000|2021-09-03 16:24:30|13891.9|13851.9|13891.9|13851.9|13891.9|13851.9|13891.9|13851.9|0
1630686390000|2021-09-03 16:26:30|||||||||1
1630686440000|2021-09-03 16:27:20|||||||||1
1630686450000|2021-09-03 16:27:30|||||||||1
1630686480000|2021-09-03 16:28:00|||||||||1
1630686490000|2021-09-03 16:28:10|||||||||1
1630686500000|2021-09-03 16:28:20|13906.9|13846.9|13911.8|13851.8|13911.8|13851.8|13906.9|13846.9|0
1630686520000|2021-09-03 16:28:40|||||||||1
1630686710000|2021-09-03 16:31:50|13909.4|13849.4|13911.8|13851.8|13916.8|13856.8|13909.4|13849.4|1
1630686740000|2021-09-03 16:32:20|||||||||1
1630686770000|2021-09-03 16:32:50|||||||||1
1630686780000|2021-09-03 16:33:00|13914.3|13854.3|13914.3|13854.3|13916.8|13856.8|13909.4|13849.4|1
1630686790000|2021-09-03 16:33:10|13916.8|13856.8|13914.3|13854.3|13916.8|13856.8|13914.3|13854.3|0
1630686800000|2021-09-03 16:33:20|13916.8|13856.8|13916.8|13856.8|13916.8|13856.8|13914.3|13854.3|0
1630686810000|2021-09-03 16:33:30|13914.3|13854.3|13914.3|13854.3|13916.8|13856.8|13914.3|13854.3|0
1630686820000|2021-09-03 16:33:40|13916.8|13856.8|13916.8|13856.8|13916.8|13856.8|13914.3|13854.3|0
1630686830000|2021-09-03 16:33:50|13914.3|13854.3|13916.8|13856.8|13916.8|13856.8|13914.3|13854.3|0
1630686840000|2021-09-03 16:34:00|13914.3|13854.3|13914.3|13854.3|13916.8|13856.8|13914.3|13854.3|0
1630686850000|2021-09-03 16:34:10|13916.8|13856.8|13914.3|13854.3|13916.8|13856.8|13914.3|13854.3|0
1630686860000|2021-09-03 16:34:20|13916.8|13856.8|13914.3|13854.3|13916.8|13856.8|13914.3|13854.3|0
1630686870000|2021-09-03 16:34:30|13916.8|13856.8|13914.3|13854.3|13916.8|13856.8|13914.3|13854.3|0
1630686880000|2021-09-03 16:34:40|13916.8|13856.8|13916.8|13856.8|13916.8|13856.8|13914.3|13854.3|0
1630686890000|2021-09-03 16:34:50|13914.3|13854.3|13916.8|13856.8|13919.3|13859.3|13914.3|13854.3|0
1630686900000|2021-09-03 16:35:00|13919.3|13859.3|13916.8|13856.8|13919.3|13859.3|13916.8|13856.8|0
1630686910000|2021-09-03 16:35:10|13919.3|13859.3|13916.8|13856.8|13919.3|13859.3|13916.8|13856.8|0
1630686920000|2021-09-03 16:35:20|13919.3|13859.3|13916.8|13856.8|13919.3|13859.3|13916.8|13856.8|0
1630686930000|2021-09-03 16:35:30|13919.3|13859.3|13919.3|13859.3|13919.3|13859.3|13916.8|13856.8|0
1630686940000|2021-09-03 16:35:40|13916.8|13856.8|13919.3|13859.3|13919.3|13859.3|13916.8|13856.8|0
1630686950000|2021-09-03 16:35:50|13916.8|13856.8|13919.3|13859.3|13919.3|13859.3|13916.8|13856.8|0
1630686960000|2021-09-03 16:36:00|13916.8|13856.8|13916.8|13856.8|13919.3|13859.3|13916.8|13856.8|0
1630686970000|2021-09-03 16:36:10|13919.3|13859.3|13919.3|13859.3|13919.3|13859.3|13916.8|13856.8|0
1630686980000|2021-09-03 16:36:20|13916.8|13856.8|13916.8|13856.8|13919.3|13859.3|13916.8|13856.8|0
1630686990000|2021-09-03 16:36:30|13919.3|13859.3|13916.8|13856.8|13919.3|13859.3|13916.8|13856.8|0
1630687000000|2021-09-03 16:36:40|13919.3|13859.3|13919.3|13859.3|13919.3|13859.3|13916.8|13856.8|0
1630687010000|2021-09-03 16:36:50|13916.8|13856.8|13916.8|13856.8|13919.3|13859.3|13916.8|13856.8|0
1630687020000|2021-09-03 16:37:00|13919.3|13859.3|13919.3|13859.3|13919.3|13859.3|13916.8|13856.8|0
1630687030000|2021-09-03 16:37:10|13916.8|13856.8|13916.8|13856.8|13919.3|13859.3|13916.8|13856.8|0
1630687040000|2021-09-03 16:37:20|13919.3|13859.3|13916.8|13856.8|13919.3|13859.3|13916.8|13856.8|0
1630687050000|2021-09-03 16:37:30|13919.3|13859.3|13919.3|13859.3|13919.3|13859.3|13916.8|13856.8|0
1630687190000|2021-09-03 16:39:50|13916.8|13856.8|13934.3|13874.3|13934.3|13874.3|13916.8|13856.8|0
1630687260000|2021-09-03 16:41:00|13934.7|13874.7|13942.2|13882.2|13944.6|13884.7|13922.2|13874.7|1
1630687380000|2021-09-03 16:43:00|13942.1|13882.1|13942.1|13882.1|13942.1|13882.1|13942.1|13882.1|1
1630687990000|2021-09-03 16:53:10|13942|13882|13942|13882|13942|13882|13942|13882|0
1630688300000|2021-09-03 16:58:20|13937|13877|13937|13877|13937|13877|13937|13877|0
1630688440000|2021-09-03 17:00:40|13937.1|13877.1|13937.1|13877.1|13937.1|13877.1|13937.1|13877.1|0
1630688580000|2021-09-03 17:03:00|13932.1|13892.1|13932.1|13892.1|13932.1|13892.1|13932.1|13892.1|0
1630689100000|2021-09-03 17:11:40|13929.6|13889.6|13919.1|13895.1|13929.6|13895.1|13919.1|13889.6|0
1630689490000|2021-09-03 17:18:10|13916.6|13892.6|13916.6|13892.6|13916.6|13892.6|13916.6|13892.6|0
1630689570000|2021-09-03 17:19:30|13949.6|13889.6|13947|13887|13949.6|13895.2|13919.1|13887|5
1630689580000|2021-09-03 17:19:40|13947.1|13887.1|13947.1|13887.1|13947.1|13887.1|13947.1|13887.1|0
1630689600000|2021-09-03 17:20:00|13932.2|13892.2|13916.8|13892.8|13947.1|13897.1|13916.8|13887.1|0
1630689610000|2021-09-03 17:20:10|13916.6|13892.6|13916.6|13892.6|13916.6|13892.6|13916.6|13892.6|0
1630689660000|2021-09-03 17:21:00|13914.1|13890.1|13902.2|13842.2|13947.1|13890.1|13872.1|13819.7|8
1630689670000|2021-09-03 17:21:10|13899.6|13839.6|13899.6|13839.6|13899.6|13839.6|13899.6|13839.6|0
1630689740000|2021-09-03 17:22:20|13894.7|13834.7|13894.7|13834.7|13894.7|13834.7|13894.7|13834.7|0
1630689750000|2021-09-03 17:22:30|13892.2|13832.2|13867.3|13827.3|13892.2|13832.2|13867.3|13819.8|0
1630689760000|2021-09-03 17:22:40|13867.2|13827.2|13867.2|13827.2|13867.2|13827.2|13867.2|13827.2|0
1630689790000|2021-09-03 17:23:10|13867.1|13827.1|13879.7|13819.7|13879.7|13827.1|13862.2|13814.7|3
1630689850000|2021-09-03 17:24:10|||||||||1
1630689860000|2021-09-03 17:24:20|13882.1|13822.1|13877|13837|13882.1|13837|13877|13822.1|0
1630689870000|2021-09-03 17:24:30|13879.5|13839.5|13877|13837|13879.5|13839.5|13877|13837|0
1630689880000|2021-09-03 17:24:40|13876.9|13836.9|13876.9|13836.9|13876.9|13836.9|13876.9|13836.9|0
1630689910000|2021-09-03 17:25:10|13874.5|13834.5|13874.4|13834.4|13874.5|13834.5|13874.4|13834.4|0
1630689930000|2021-09-03 17:25:30|13879.4|13819.4|13879.4|13819.4|13879.4|13819.4|13879.4|13819.4|2
1630689940000|2021-09-03 17:25:40|13879.3|13819.3|13879.3|13819.3|13879.3|13819.3|13879.3|13819.3|0
1630689980000|2021-09-03 17:26:20|13879.2|13819.2|13879.2|13819.2|13879.2|13819.2|13879.2|13819.2|2
1630690050000|2021-09-03 17:27:30|13879.1|13819.1|13879.1|13819.1|13879.1|13819.1|13879.1|13819.1|1
1630690090000|2021-09-03 17:28:10|13879|13819|13879|13819|13879|13819|13879|13819|1
1630690100000|2021-09-03 17:28:20|||||||||2
1630690110000|2021-09-03 17:28:30|||||||||2
1630690120000|2021-09-03 17:28:40|13866.6|13826.6|13866.6|13826.6|13866.6|13826.6|13866.6|13826.6|4
1630690130000|2021-09-03 17:28:50|13879|13819|13879|13819|13879|13819|13879|13819|0
1630690140000|2021-09-03 17:29:00|13876.5|13816.5|13876.5|13816.5|13876.5|13816.5|13876.5|13816.5|3
1630690150000|2021-09-03 17:29:10|13874|13814|13848.4|13824.4|13876.4|13824.5|13848.4|13811.5|1
1630690160000|2021-09-03 17:29:20|13845.9|13821.9|13848.4|13824.4|13848.4|13824.4|13845.9|13821.9|5
1630690170000|2021-09-03 17:29:30|13861.3|13821.3|13861.3|13821.3|13861.3|13821.3|13861.3|13821.3|4
1630690180000|2021-09-03 17:29:40|13876.1|13816.1|13878.6|13818.6|13878.6|13818.6|13876.1|13816.1|2
1630690190000|2021-09-03 17:29:50|13878.5|13818.5|13878.5|13818.5|13878.5|13818.5|13878.4|13818.4|9
1630690200000|2021-09-03 17:30:00|13876.1|13816.1|13876.1|13816.1|13876.1|13816.1|13876.1|13816.1|1
1630690210000|2021-09-03 17:30:10|13873.6|13813.6|13873.6|13813.6|13873.6|13813.6|13873.6|13813.6|0
1630690280000|2021-09-03 17:31:20|13876.1|13816.1|13858.7|13818.7|13876.1|13818.7|13858.7|13816.1|0
1630690320000|2021-09-03 17:32:00|13858.8|13818.8|13871|13831|13878.5|13831|13858.8|13816.1|0
1630690330000|2021-09-03 17:32:10|13876.1|13816.1|13876.1|13816.1|13876.1|13816.1|13876.1|13816.1|0
1630690650000|2021-09-03 17:37:30|13873.6|13813.6|13873.6|13813.6|13873.6|13813.6|13873.6|13813.6|0
1630690770000|2021-09-03 17:39:30|13876.1|13816.1|13876.1|13816.1|13876.1|13816.1|13876.1|13816.1|0
1630690810000|2021-09-03 17:40:10|13878.5|13818.5|13878.5|13818.5|13878.5|13818.5|13878.5|13818.5|0
1630690830000|2021-09-03 17:40:30|13883.5|13823.5|13883.5|13823.5|13883.5|13823.5|13883.5|13823.5|0
1630690960000|2021-09-03 17:42:40|13881|13821|13881|13821|13881|13821|13881|13821|0
1630690980000|2021-09-03 17:43:00|13876.1|13816.1|13861.1|13821.1|13876.1|13821.1|13861.1|13816.1|0
1630691040000|2021-09-03 17:44:00|13858.7|13818.7|13848.2|13824.2|13858.7|13824.2|13848.2|13818.7|0
1630691050000|2021-09-03 17:44:10|13858.7|13818.7|13853.1|13829.1|13858.7|13829.1|13853.1|13818.7|5
1630691070000|2021-09-03 17:44:30|13885.9|13825.9|13885.9|13825.9|13885.9|13825.9|13885.9|13825.9|0
1630691080000|2021-09-03 17:44:40|13888.4|13828.4|13888.4|13828.4|13888.4|13828.4|13888.4|13828.4|0
1630691090000|2021-09-03 17:44:50|13885.9|13825.9|13885.9|13825.9|13885.9|13825.9|13885.9|13825.9|0
1630691100000|2021-09-03 17:45:00|13883.5|13823.5|13885.9|13825.9|13885.9|13825.9|13883.5|13823.5|0
1630691150000|2021-09-03 17:45:50|13850.7|13826.7|13850.7|13826.7|13850.7|13826.7|13850.7|13826.7|0
1630691160000|2021-09-03 17:46:00|13850.6|13826.6|13850.6|13826.6|13850.6|13826.6|13850.6|13826.6|0
1630691170000|2021-09-03 17:46:10|13848.2|13824.2|13848.2|13824.2|13848.2|13824.2|13848.2|13824.2|1
1630691180000|2021-09-03 17:46:20|13843.2|13819.2|13861.1|13821.1|13861.1|13824.2|13840.7|13816.7|4
1630691190000|2021-09-03 17:46:30|13876.1|13816.1|13881|13821|13881|13821|13876.1|13816.1|0
1630691210000|2021-09-03 17:46:50|13876.1|13816.1|13878.5|13818.5|13878.5|13818.5|13876.1|13816.1|0
1630691220000|2021-09-03 17:47:00|13878.6|13818.6|13878.6|13818.6|13878.6|13818.6|13878.6|13818.6|0
1630691230000|2021-09-03 17:47:10|13886|13826|13886|13826|13886|13826|13886|13826|21
1630691240000|2021-09-03 17:47:20|13888.5|13828.5|13888.5|13828.5|13888.5|13828.5|13888.5|13828.5|0
1630691250000|2021-09-03 17:47:30|13886|13826|13886|13826|13886|13826|13886|13826|0
1630691320000|2021-09-03 17:48:40|13906.2|13846.2|13916.1|13856.1|13916.1|13856.1|13906.2|13846.2|2
1630691330000|2021-09-03 17:48:50|13921.1|13861.1|13921.1|13861.1|13923.6|13863.6|13918.6|13858.6|0
1630691340000|2021-09-03 17:49:00|13923.6|13863.6|13923.6|13863.6|13923.6|13863.6|13923.6|13863.6|0
1630691400000|2021-09-03 17:50:00|13918.6|13858.6|13916.1|13856.1|13918.6|13858.6|13913.6|13853.6|0
1630691470000|2021-09-03 17:51:10|13921.1|13861.1|13921.1|13861.1|13921.1|13861.1|13921.1|13861.1|0
1630691490000|2021-09-03 17:51:30|13921.2|13861.2|13921.2|13861.2|13921.2|13861.2|13921.2|13861.2|0
1630691540000|2021-09-03 17:52:20|13918.7|13858.7|13918.7|13858.7|13918.7|13858.7|13918.7|13858.7|0
1630691650000|2021-09-03 17:54:10|13913.2|13889.2|13913.2|13889.2|13913.2|13889.2|13913.2|13889.2|0
1630691660000|2021-09-03 17:54:20|13918.7|13858.7|13918.7|13858.7|13918.7|13858.7|13918.7|13858.7|2
1630691670000|2021-09-03 17:54:30|13913.2|13889.2|13913.2|13889.2|13913.2|13889.2|13913.2|13889.2|0
1630691700000|2021-09-03 17:55:00|||||||||1
1630691720000|2021-09-03 17:55:20|13930.6|13906.6|13930.6|13906.6|13930.6|13906.6|13930.6|13906.6|2
1630691730000|2021-09-03 17:55:30|13930.9|13906.9|13925.9|13901.9|13930.9|13906.9|13925.9|13901.9|1
1630691740000|2021-09-03 17:55:40|13901.7|13841.7|13899.2|13839.2|13901.7|13841.7|13899.2|13839.2|2
1630691750000|2021-09-03 17:55:50|13896.7|13836.7|13894.2|13834.2|13899.2|13839.2|13894.2|13834.2|1
1630691800000|2021-09-03 17:56:40|13884.3|13824.3|13884.3|13824.3|13884.3|13824.3|13881.8|13821.8|4
1630691810000|2021-09-03 17:56:50|13881.8|13821.8|13884.3|13824.3|13884.3|13824.3|13881.8|13821.8|0
1630691820000|2021-09-03 17:57:00|13886.8|13826.8|13886.8|13826.8|13886.8|13826.8|13886.8|13826.8|0
1630691830000|2021-09-03 17:57:10|13886.7|13826.7|13886.7|13826.7|13886.7|13826.7|13886.7|13826.7|0
1630691880000|2021-09-03 17:58:00|13886.8|13826.8|13886.8|13826.8|13886.8|13826.8|13886.8|13826.8|0
1630691890000|2021-09-03 17:58:10|13884.3|13824.3|13884.3|13824.3|13884.3|13824.3|13884.3|13824.3|0
1630691930000|2021-09-03 17:58:50|||||||||1
1630691940000|2021-09-03 17:59:00|13884.2|13824.2|13884.2|13824.2|13884.2|13824.2|13884.2|13824.2|0
1630691960000|2021-09-03 17:59:20|13881.7|13821.7|13881.7|13821.7|13881.7|13821.7|13881.7|13821.7|1
1630691970000|2021-09-03 17:59:30|13903.9|13843.9|13903.9|13843.9|13903.9|13843.9|13903.9|13843.9|1
1630691980000|2021-09-03 17:59:40|13881.7|13821.7|13881.7|13821.7|13881.7|13821.7|13881.7|13821.7|0
1630691990000|2021-09-03 17:59:50|13886.8|13826.8|13909.2|13849.2|13909.2|13849.2|13886.8|13826.8|1
1631016000000|2021-09-07 12:00:00|13885.1|13861.1|13868.3|13828.3|13895.4|13861.1|13868.3|13820.4|5
1631016010000|2021-09-07 12:00:10|13868.1|13828.1|13867.4|13827.4|13868.1|13828.1|13867.4|13827.4|0
1631016030000|2021-09-07 12:00:30|13865.1|13825.1|13864.9|13824.9|13865.1|13825.1|13864.9|13824.9|0
1631016070000|2021-09-07 12:01:10|13870.3|13810.3|13867.9|13807.9|13870.3|13810.3|13867.9|13807.9|1
1631016080000|2021-09-07 12:01:20|13870.3|13810.3|13870.3|13810.3|13870.3|13810.3|13870.3|13810.3|0
1631016140000|2021-09-07 12:02:20|||||||||1
1631016150000|2021-09-07 12:02:30|13859.2|13835.2|13889.7|13829.7|13894.3|13835.2|13859.2|13829.7|4
1631016180000|2021-09-07 12:03:00|13884.7|13844.7|13889.7|13829.7|13889.7|13844.7|13884.7|13829.7|2
1631016200000|2021-09-07 12:03:20|13884.3|13844.3|13884.3|13844.3|13884.3|13844.3|13884.3|13844.3|0
1631016210000|2021-09-07 12:03:30|13884.7|13844.7|13884.7|13844.7|13884.7|13844.7|13884.7|13844.7|0
1631016480000|2021-09-07 12:08:00|13884.5|13844.5|13884.5|13844.5|13884.5|13844.5|13884.5|13844.5|0
1631016640000|2021-09-07 12:10:40|13881.5|13857.5|13881.5|13857.5|13881.5|13857.5|13881.5|13857.5|0
1631016650000|2021-09-07 12:10:50|13889|13865|13894.5|13854.5|13894.5|13865|13889|13854.5|2
1631016660000|2021-09-07 12:11:00|13899.9|13839.9|13899.5|13839.5|13899.9|13839.9|13899.5|13839.5|1
1631017200000|2021-09-07 12:20:00|13874|13850|13874|13850|13874|13850|13874|13850|0
1631017210000|2021-09-07 12:20:10|13891.3|13851.3|13892|13852|13892|13852|13891.3|13851.3|1
1631017300000|2021-09-07 12:21:40|13899.7|13839.7|13899.7|13839.7|13899.7|13839.7|13899.7|13839.7|0
1631017320000|2021-09-07 12:22:00|13899.5|13839.5|13899.5|13839.5|13899.5|13839.5|13899.5|13839.5|0
1631017330000|2021-09-07 12:22:10|13938.8|13878.8|13929.6|13869.6|13938.8|13878.8|13929.6|13869.6|1
1631017370000|2021-09-07 12:22:50|13932.1|13872.1|13944|13884|13946.3|13886.3|13932.1|13872.1|0
1631017380000|2021-09-07 12:23:00|13948.8|13888.8|13941.9|13881.9|13948.8|13888.8|13939.6|13879.6|0
1631017390000|2021-09-07 12:23:10|13939.6|13879.6|13941.5|13881.5|13948.8|13888.8|13939.6|13879.6|0
1631017400000|2021-09-07 12:23:20|13946.5|13886.5|13953.8|13893.8|13953.8|13893.8|13944.2|13884.2|0
1631017410000|2021-09-07 12:23:30|13951.5|13891.5|13948.8|13888.8|13961.5|13901.5|13944.4|13884.4|0
1631017420000|2021-09-07 12:23:40|13951.1|13891.1|13943.8|13883.8|13958.8|13898.8|13943.8|13883.8|0
1631017430000|2021-09-07 12:23:50|13946.3|13886.3|13951.7|13891.7|13956.3|13896.3|13946.3|13886.3|0
1631017440000|2021-09-07 12:24:00|13949.2|13889.2|13947.1|13887.1|13951.9|13891.9|13944.6|13884.6|0
1631017600000|2021-09-07 12:26:40|13944.6|13884.6|13944.6|13884.6|13944.6|13884.6|13944.6|13884.6|2
1631017790000|2021-09-07 12:29:50|13939.9|13879.9|13949.2|13889.2|13956.5|13896.5|13937.6|13877.6|0
1631017800000|2021-09-07 12:30:00|13958.4|13898.4|13958.4|13898.4|13958.4|13898.4|13958.4|13898.4|0
1631017810000|2021-09-07 12:30:10|13959.2|13899.2|13959.2|13899.2|13959.2|13899.2|13959.2|13899.2|0
1631017870000|2021-09-07 12:31:10|13961.7|13901.7|13961.7|13901.7|13961.7|13901.7|13961.7|13901.7|0
1631017900000|2021-09-07 12:31:40|13966.3|13906.3|13969.4|13909.4|13973.8|13913.8|13966.3|13906.3|1
1631017910000|2021-09-07 12:31:50|13974|13914|13954.8|13914.8|13974.2|13914.8|13954.8|13911.7|0
1631017920000|2021-09-07 12:32:00|13955.3|13915.3|13955.3|13915.3|13955.3|13915.3|13955.3|13915.3|0
1631017980000|2021-09-07 12:33:00|13953|13913|13996.8|13936.8|13997|13937|13953|13913|7
1631017990000|2021-09-07 12:33:10|13994.5|13934.5|13994.3|13934.3|13994.5|13934.5|13994.3|13934.3|0
1631018010000|2021-09-07 12:33:30|13987|13927|13996.3|13936.3|13996.3|13936.3|13987|13927|0
1631018020000|2021-09-07 12:33:40|13997|13937|13997|13937|13997|13937|13997|13937|0
1631018030000|2021-09-07 12:33:50|13989.5|13929.5|13949.3|13909.3|13989.5|13929.5|13949.3|13909.3|1
1631018040000|2021-09-07 12:34:00|13949.5|13909.5|13949.5|13909.5|13949.5|13909.5|13949.5|13909.5|3
1631018150000|2021-09-07 12:35:50|13924|13900|13924|13900|13924|13900|13924|13900|1
1631018160000|2021-09-07 12:36:00|13926.5|13902.5|13980.5|13920.5|13980.5|13920.5|13926.5|13870.9|5
1631018170000|2021-09-07 12:36:10|13980.9|13920.9|13980.9|13920.9|13980.9|13920.9|13980.9|13920.9|0
1631018250000|2021-09-07 12:37:30|13987.8|13927.8|13987.8|13927.8|13987.8|13927.8|13987.8|13927.8|0
1631018340000|2021-09-07 12:39:00|13983.2|13923.2|13969.5|13909.5|13983.2|13923.2|13969.5|13909.5|0
1631018350000|2021-09-07 12:39:10|13957|13897|13959.5|13899.5|13959.5|13899.5|13957|13897|0
1631018360000|2021-09-07 12:39:20|13897|13837|13897|13837|13897|13837|13897|13837|9
1631018380000|2021-09-07 12:39:40|13901.7|13841.7|13901.7|13841.7|13901.7|13841.7|13901.7|13841.7|0
1631018400000|2021-09-07 12:40:00|13902|13842|13902|13842|13902|13842|13902|13842|0
1631018430000|2021-09-07 12:40:30|||||||||2
1631018490000|2021-09-07 12:41:30|13954.4|13894.4|13954.4|13894.4|13954.4|13894.4|13954.4|13894.4|1
1631018500000|2021-09-07 12:41:40|13933.6|13873.6|13931.9|13871.9|13933.6|13873.6|13931.9|13871.9|0
1631018830000|2021-09-07 12:47:10|13927.1|13867.1|13932.1|13872.1|13932.1|13872.1|13927.1|13867.1|0
1631018840000|2021-09-07 12:47:20|13934.6|13874.6|13934.6|13874.6|13934.6|13874.6|13934.6|13874.6|0
1631018970000|2021-09-07 12:49:30|13929.9|13869.9|13929.6|13869.6|13929.9|13869.9|13929.6|13869.6|0
1631018980000|2021-09-07 12:49:40|13927.1|13867.1|13932.1|13872.1|13932.1|13872.1|13922.1|13862.1|0
1631019200000|2021-09-07 12:53:20|13927.1|13867.1|13924.6|13864.6|13927.1|13867.1|13924.6|13864.6|0
1631019220000|2021-09-07 12:53:40|13914.6|13854.6|13914.6|13854.6|13914.6|13854.6|13914.6|13854.6|0
1631019230000|2021-09-07 12:53:50|13912.3|13852.3|13924.6|13864.6|13924.6|13864.6|13912.1|13852.1|0
1631019240000|2021-09-07 12:54:00|13954.6|13894.6|13954.6|13894.6|13954.6|13894.6|13954.6|13894.6|0
1631019330000|2021-09-07 12:55:30|13974.8|13914.8|13974.8|13914.8|13974.8|13914.8|13974.8|13914.8|0
1631019340000|2021-09-07 12:55:40|13975.3|13915.3|13975.3|13915.3|13975.3|13915.3|13975.3|13915.3|0
1631019370000|2021-09-07 12:56:10|13976.9|13916.9|13977.3|13917.3|13977.3|13917.3|13976.9|13916.9|0
1631019380000|2021-09-07 12:56:20|13981.9|13921.9|13982.3|13922.3|13982.3|13922.3|13981.9|13921.9|0
1631019390000|2021-09-07 12:56:30|13979.6|13919.6|14000.9|13940.9|14000.9|13940.9|13979.6|13919.6|1
1631019430000|2021-09-07 12:57:10|14033.2|13973.2|14035.9|13975.9|14035.9|13975.9|14033.2|13973.2|0
1631019440000|2021-09-07 12:57:20|14003.6|13943.6|13984.6|13924.6|14003.6|13943.6|13984.6|13924.6|0
1631019450000|2021-09-07 12:57:30|13964.6|13904.6|13967.1|13907.1|13967.1|13907.1|13964.6|13904.6|0
1631019460000|2021-09-07 12:57:40|13964.8|13904.8|13963.8|13903.8|13964.8|13904.8|13954.6|13894.6|0
1631019700000|2021-09-07 13:01:40|13928.4|13888.4|13914.6|13854.6|13928.4|13888.4|13914.6|13854.6|1
1631019710000|2021-09-07 13:01:50|13907.1|13847.1|13907.1|13847.1|13907.1|13847.1|13907.1|13847.1|0
1631019720000|2021-09-07 13:02:00|13904.8|13844.8|13904.4|13844.4|13904.8|13844.8|13904.4|13844.4|0
1631019730000|2021-09-07 13:02:10|13902.1|13842.1|13902.1|13842.1|13902.1|13842.1|13902.1|13842.1|0
1631019750000|2021-09-07 13:02:30|13904.4|13844.4|13904.4|13844.4|13904.4|13844.4|13904.4|13844.4|4
1631019760000|2021-09-07 13:02:40|13904.6|13844.6|13904.6|13844.6|13904.6|13844.6|13904.6|13844.6|0
1631020190000|2021-09-07 13:09:50|13907.1|13847.1|13907.1|13847.1|13907.1|13847.1|13907.1|13847.1|0
1631020200000|2021-09-07 13:10:00|13902.1|13862.1|13902.1|13862.1|13902.1|13862.1|13902.1|13862.1|0
1631020300000|2021-09-07 13:11:40|13914.6|13854.6|13914.6|13854.6|13914.6|13854.6|13914.6|13854.6|2
1631020330000|2021-09-07 13:12:10|13957.1|13897.1|13957.1|13897.1|13957.1|13897.1|13957.1|13897.1|1
1631020530000|2021-09-07 13:15:30|13968.6|13908.6|13969.8|13909.8|13969.8|13909.8|13968.6|13908.6|0
1631020840000|2021-09-07 13:20:40|13967.5|13907.5|13967.1|13907.1|13967.5|13907.5|13967.1|13907.1|0
1631020860000|2021-09-07 13:21:00|13969.6|13909.6|13967.3|13907.3|13969.6|13909.6|13967.3|13907.3|0
1631020870000|2021-09-07 13:21:10|13964.6|13904.6|13964.4|13904.4|13964.6|13904.6|13964.4|13904.4|0
1631020930000|2021-09-07 13:22:10|13955.2|13895.2|13949.6|13889.6|13955.2|13895.2|13949.6|13889.6|0
1631021200000|2021-09-07 13:26:40|13947.1|13887.1|13947.1|13887.1|13949.6|13889.6|13947.1|13887.1|0
1631021440000|2021-09-07 13:30:40|13944.8|13884.8|13946.7|13886.7|13946.9|13886.9|13944.8|13884.8|0
1631021460000|2021-09-07 13:31:00|13947.1|13887.1|13947.1|13887.1|13947.1|13887.1|13947.1|13887.1|0
1631021510000|2021-09-07 13:31:50|13944.6|13884.6|13946.9|13886.9|13946.9|13886.9|13944.6|13884.6|0
1631021520000|2021-09-07 13:32:00|13946.7|13886.7|13924.6|13884.6|13946.7|13887.1|13924.6|13879.6|0
1631021530000|2021-09-07 13:32:10|13914.3|13890.3|13914.1|13890.1|13914.3|13890.3|13914.1|13890.1|2
1631021540000|2021-09-07 13:32:20|13944.6|13884.6|13954.6|13894.6|13954.6|13894.6|13944.6|13884.6|2
1631021640000|2021-09-07 13:34:00|13962.1|13902.1|13962.1|13902.1|13962.1|13902.1|13962.1|13902.1|0
1631021690000|2021-09-07 13:34:50|13939.6|13899.6|13939.6|13899.6|13939.6|13899.6|13939.6|13899.6|0
1631021710000|2021-09-07 13:35:10|13926.6|13902.6|13926.6|13902.6|13926.6|13902.6|13926.6|13902.6|0
1631021720000|2021-09-07 13:35:20|13962.3|13902.3|13962.3|13902.3|13962.3|13902.3|13962.3|13902.3|3
1631021740000|2021-09-07 13:35:40|13962.1|13902.1|13962.1|13902.1|13962.1|13902.1|13962.1|13902.1|0
1631021750000|2021-09-07 13:35:50|13969|13909|13969.6|13909.6|13969.6|13909.6|13969|13909|0
1631021760000|2021-09-07 13:36:00|13964.6|13924.6|13989.6|13929.6|13991.9|13931.9|13964.6|13924.6|3
1631021800000|2021-09-07 13:36:40|13991.9|13931.9|13992.1|13932.1|13992.1|13932.1|13991.9|13931.9|0
1631021860000|2021-09-07 13:37:40|13987.1|13947.1|13986.7|13946.7|13992.5|13947.1|13986.7|13932.5|1
1631021880000|2021-09-07 13:38:00|13987.1|13947.1|13989.6|13949.6|13989.6|13949.6|13987.1|13947.1|0
1631021990000|2021-09-07 13:39:50|13972.7|13912.7|13972.7|13912.7|13972.7|13912.7|13972.7|13912.7|3
1631022000000|2021-09-07 13:40:00|13972.1|13912.1|13972.1|13912.1|13972.1|13912.1|13972.1|13912.1|0
1631022010000|2021-09-07 13:40:10|13971.9|13911.9|13971.9|13911.9|13971.9|13911.9|13971.9|13911.9|0
1631022050000|2021-09-07 13:40:50|13962.7|13902.7|13962.1|13902.1|13962.7|13902.7|13959.8|13899.8|0
1631022120000|2021-09-07 13:42:00|13952.1|13892.1|13954.4|13894.4|13954.4|13894.4|13952.1|13892.1|0
1631022130000|2021-09-07 13:42:10|13952.3|13892.3|13969.6|13929.6|13969.6|13929.6|13944.1|13892.1|2
1631022140000|2021-09-07 13:42:20|13966.6|13942.6|13966.6|13942.6|13966.6|13942.6|13966.6|13942.6|0
1631022150000|2021-09-07 13:42:30|13969.1|13945.1|13969.1|13945.1|13969.1|13945.1|13969.1|13945.1|0
1631022170000|2021-09-07 13:42:50|13966.6|13942.6|13966.6|13942.6|13966.6|13942.6|13966.6|13942.6|0
1631022180000|2021-09-07 13:43:00|13968.9|13944.9|13969.1|13945.1|13969.1|13945.1|13968.9|13944.9|0
1631022200000|2021-09-07 13:43:20|13986.3|13946.3|13986.3|13946.3|13986.3|13946.3|13986.3|13946.3|1
1631022210000|2021-09-07 13:43:30|13986.9|13946.9|13986.9|13946.9|13986.9|13946.9|13986.9|13946.9|0
1631022310000|2021-09-07 13:45:10|13987.1|13947.1|13987.1|13947.1|13987.1|13947.1|13987.1|13947.1|0
1631022790000|2021-09-07 13:53:10|||||||||2
1631022920000|2021-09-07 13:55:20|14004|13944|14006.4|13946.4|14006.4|13946.4|14004|13944|4
1631023000000|2021-09-07 13:56:40|14007.1|13947.1|14007.1|13947.1|14007.1|13947.1|14007.1|13947.1|0
1631023130000|2021-09-07 13:58:50|14014.6|13954.6|14021.9|13961.9|14021.9|13961.9|14014.6|13954.6|2
1631023180000|2021-09-07 13:59:40|14033.5|13973.5|14033.5|13973.5|14033.5|13973.5|14033.5|13973.5|3
1631023200000|2021-09-07 14:00:00|14016.2|13956.2|14033.5|13973.5|14033.5|13973.5|14016.2|13956.2|4
1631023210000|2021-09-07 14:00:10|14007.1|13947.1|14007.1|13947.1|14007.1|13947.1|14007.1|13947.1|0
1631023230000|2021-09-07 14:00:30|13999.6|13939.6|13999.6|13939.6|13999.6|13939.6|13999.6|13939.6|0
1631023240000|2021-09-07 14:00:40|13974.1|13950.1|14002.1|13942.1|14002.1|13950.1|13974.1|13941.4|1
1631023270000|2021-09-07 14:01:10|||||||||1
1631023330000|2021-09-07 14:02:10|14007.1|13947.1|14007.1|13947.1|14007.1|13947.1|14007.1|13947.1|4
1631023340000|2021-09-07 14:02:20|||||||||1
1631023360000|2021-09-07 14:02:40|14004.6|13944.6|14004.6|13944.6|14004.6|13944.6|14004.6|13944.6|1
1631023380000|2021-09-07 14:03:00|14005.4|13945.4|14005.4|13945.4|14005.4|13945.4|14005.4|13945.4|0
1631023390000|2021-09-07 14:03:10|14004.6|13944.6|14004.6|13944.6|14004.6|13944.6|14004.6|13944.6|0
1631023410000|2021-09-07 14:03:30|14005.8|13945.8|14005.8|13945.8|14005.8|13945.8|14005.8|13945.8|0
1631023420000|2021-09-07 14:03:40|14006.2|13946.2|13998.7|13938.7|14020|13960|13998.7|13938.7|0
1631023470000|2021-09-07 14:04:30|13997.1|13937.1|13997.1|13937.1|13997.1|13937.1|13997.1|13937.1|0
1631023480000|2021-09-07 14:04:40|13999.1|13939.1|13999.1|13939.1|13999.1|13939.1|13999.1|13939.1|0
1631023560000|2021-09-07 14:06:00|13999.4|13939.4|13989.4|13929.4|13999.4|13939.4|13989.4|13929.4|0
1631023590000|2021-09-07 14:06:30|13987.1|13927.1|13987.1|13927.1|13987.1|13927.1|13987.1|13927.1|0
1631023630000|2021-09-07 14:07:10|13979.6|13919.6|13967.7|13907.7|13979.6|13919.6|13967.7|13907.7|0
1631023650000|2021-09-07 14:07:30|13967.1|13907.1|13967.1|13907.1|13967.1|13907.1|13967.1|13907.1|0
1631023700000|2021-09-07 14:08:20|13959.6|13899.6|13959.6|13899.6|13959.6|13899.6|13959.6|13899.6|0
1631023760000|2021-09-07 14:09:20|14005.8|13945.8|14021|13961|14021|13961|14005.8|13945.8|3
1631023800000|2021-09-07 14:10:00|14034.8|13974.8|14034.8|13974.8|14034.8|13974.8|14034.8|13974.8|0
1631023810000|2021-09-07 14:10:10|14036|13976|14036|13976|14036|13976|14036|13976|0
1631023860000|2021-09-07 14:11:00|14038.3|13978.3|14038.5|13978.5|14038.5|13978.5|14038.3|13978.3|1
1631023890000|2021-09-07 14:11:30|14033.9|13973.9|14014.6|13954.6|14033.9|13973.9|14014.6|13954.6|0
1631023900000|2021-09-07 14:11:40|14010|13950|14009.6|13949.6|14010|13950|14009.6|13949.6|0
1631023920000|2021-09-07 14:12:00|13990.4|13950.4|13989.6|13949.6|13990.4|13950.4|13989.6|13949.6|1
1631023980000|2021-09-07 14:13:00|13988.1|13928.1|13989.6|13929.6|13989.6|13929.6|13988.1|13928.1|0
1631024100000|2021-09-07 14:15:00|13987.1|13927.1|13979.6|13919.6|13987.1|13927.1|13977.1|13917.1|0
1631024110000|2021-09-07 14:15:10|13974.6|13914.6|13974.6|13914.6|13974.6|13914.6|13974.6|13914.6|0
1631024250000|2021-09-07 14:17:30|13973.1|13913.1|13973.1|13913.1|13973.1|13913.1|13973.1|13913.1|0
1631024520000|2021-09-07 14:22:00|13970.6|13910.6|13970.6|13910.6|13970.6|13910.6|13970.6|13910.6|0
1631024530000|2021-09-07 14:22:10|13956|13916|13955.6|13915.6|13956|13916|13955.6|13915.6|0
1631024540000|2021-09-07 14:22:20|13953.3|13913.3|13953.1|13913.1|13953.3|13913.3|13953.1|13913.1|0
1631024760000|2021-09-07 14:26:00|13948.1|13908.1|13948.1|13908.1|13948.1|13908.1|13948.1|13908.1|1
1631024970000|2021-09-07 14:29:30|13945.6|13888.1|13945.4|13885.4|13945.6|13888.1|13943.1|13883.1|1
1631024980000|2021-09-07 14:29:40|13945.6|13885.6|13945.6|13885.6|13945.6|13885.6|13945.6|13885.6|0
1631025040000|2021-09-07 14:30:40|13943.1|13903.1|13943.1|13903.1|13943.1|13903.1|13943.1|13903.1|0
1631025060000|2021-09-07 14:31:00|13937.6|13913.6|13995.4|13935.4|13995.4|13935.4|13937.6|13913.6|7
1631025070000|2021-09-07 14:31:10|13995.6|13935.6|14000.6|13940.6|14010.6|13950.6|13995.6|13935.6|0
1631025100000|2021-09-07 14:31:40|13995.8|13935.8|13993.1|13933.1|13995.8|13935.8|13990.6|13930.6|1
1631025120000|2021-09-07 14:32:00|13995.6|13935.6|13995.6|13935.6|13995.6|13935.6|13995.6|13935.6|0
1631025160000|2021-09-07 14:32:40|||||||||2
1631025180000|2021-09-07 14:33:00|13992.8|13968.8|14025.8|13965.8|14025.8|13968.8|13992.8|13965.8|3
1631025230000|2021-09-07 14:33:50|14020.8|13960.8|14020.8|13960.8|14020.8|13960.8|14020.8|13960.8|0
1631025250000|2021-09-07 14:34:10|14015.6|13975.6|14015.6|13975.6|14015.6|13975.6|14015.6|13975.6|0
1631025290000|2021-09-07 14:34:50|14017.9|13977.9|14018.1|13978.1|14018.1|13978.1|14017.9|13977.9|0
1631025320000|2021-09-07 14:35:20|14012.4|13988.4|14012.4|13988.4|14012.4|13988.4|14012.4|13988.4|0
1631025330000|2021-09-07 14:35:30|14012.6|13988.6|14044.5|13984.5|14044.5|13988.6|14012.6|13984.5|2
1631025340000|2021-09-07 14:35:40|14045.6|13985.6|14045.6|13985.6|14045.6|13985.6|14045.6|13985.6|0
1631025360000|2021-09-07 14:36:00|14053.1|13993.1|14150.6|14110.6|14150.6|14110.6|14042.6|13993.1|13
1631025400000|2021-09-07 14:36:40|14149.8|14109.8|14149.8|14109.8|14149.8|14109.8|14149.8|14109.8|1
1631025420000|2021-09-07 14:37:00|14150.6|14110.6|14153.1|14113.1|14153.1|14113.1|14150.6|14110.6|0
1631025430000|2021-09-07 14:37:10|14150.6|14110.6|14150.4|14110.4|14150.6|14113.8|14137.6|14107.9|0
1631025440000|2021-09-07 14:37:20|14148.3|14108.3|14164.5|14104.5|14164.5|14113.6|14137.6|14103.1|3
1631025450000|2021-09-07 14:37:30|14165.6|14105.6|14165.6|14105.6|14165.6|14105.6|14165.6|14105.6|0
1631025490000|2021-09-07 14:38:10|14168.1|14108.1|14168.1|14108.1|14168.1|14108.1|14168.1|14108.1|0
1631025500000|2021-09-07 14:38:20|14170.4|14110.4|14175.6|14115.6|14175.6|14115.6|14170.4|14110.4|0
1631025510000|2021-09-07 14:38:30|14160.6|14120.6|14160.6|14120.6|14160.6|14120.6|14160.6|14120.6|0
1631025520000|2021-09-07 14:38:40|14163.1|14123.1|14165.6|14125.6|14165.6|14125.6|14163.1|14123.1|0
1631025540000|2021-09-07 14:39:00|14167.9|14127.9|14168.1|14128.1|14168.1|14128.1|14167.9|14127.9|0
1631025550000|2021-09-07 14:39:10|14160.1|14136.1|14162.6|14138.6|14162.6|14138.6|14160.1|14136.1|0
1631025560000|2021-09-07 14:39:20|14175.6|14135.6|14175.6|14135.6|14175.6|14135.6|14175.6|14135.6|1
1631025590000|2021-09-07 14:39:50|14172.2|14148.2|14192.7|14152.7|14192.7|14158.4|14172.2|14148.2|1
1631025610000|2021-09-07 14:40:10|14195|14155|14195|14155|14195|14155|14195|14155|0
1631025630000|2021-09-07 14:40:30|14195.2|14155.2|14192.9|14152.9|14195.2|14167.8|14191.8|14152.9|1
1631025640000|2021-09-07 14:40:40|14182.6|14158.6|14180.6|14140.6|14193.1|14158.6|14180.6|14133.1|1
1631025680000|2021-09-07 14:41:20|14165.7|14141.7|14165.1|14141.1|14165.7|14141.7|14165.1|14141.1|1
1631025690000|2021-09-07 14:41:30|14195.4|14135.4|14197.7|14137.7|14197.7|14137.7|14195.4|14135.4|2
1631025700000|2021-09-07 14:41:40|14195.4|14135.4|14193.1|14133.1|14195.4|14135.4|14193.1|14133.1|0
1631025710000|2021-09-07 14:41:50|14183.1|14123.1|14183.1|14123.1|14183.1|14123.1|14183.1|14123.1|2
1631025950000|2021-09-07 14:45:50|14163.9|14123.9|14183.1|14123.1|14183.1|14123.9|14163.1|14123.1|2
1631026010000|2021-09-07 14:46:50|14178.1|14118.1|14178.1|14118.1|14178.1|14118.1|14178.1|14118.1|0
1631026160000|2021-09-07 14:49:20|14163.1|14123.1|14163.1|14123.1|14163.1|14123.1|14163.1|14123.1|0
1631026490000|2021-09-07 14:54:50|14187|14127|14187|14127|14187|14127|14187|14127|1
1631026500000|2021-09-07 14:55:00|14188.1|14128.1|14197.7|14157.7|14197.7|14157.7|14177.6|14128.1|6
1631026600000|2021-09-07 14:56:40|14192.2|14168.2|14192.2|14168.2|14192.2|14168.2|14192.2|14168.2|3
1631026610000|2021-09-07 14:56:50|14199.7|14175.7|14258.9|14198.9|14258.9|14198.9|14199.7|14175.7|20
1631026620000|2021-09-07 14:57:00|14256.6|14196.6|14253.5|14213.5|14256.6|14213.5|14253.5|14196.6|0
1631026630000|2021-09-07 14:57:10|14254.1|14214.1|14254.1|14214.1|14254.1|14214.1|14254.1|14214.1|0
1631026660000|2021-09-07 14:57:40|14253.6|14229.6|14253.6|14229.6|14258.4|14234.4|14253.4|14229.4|2
1631026670000|2021-09-07 14:57:50|14255.9|14231.9|14255.9|14231.9|14255.9|14231.9|14255.9|14231.9|1
1631026680000|2021-09-07 14:58:00|||||||||4
1631026690000|2021-09-07 14:58:10|||||||||2
1631026700000|2021-09-07 14:58:20|14266.4|14226.4|14266.4|14226.4|14266.4|14226.4|14266.4|14226.4|1
1631026720000|2021-09-07 14:58:40|14242.3|14218.3|14240.9|14216.9|14242.3|14218.3|14240.9|14216.9|1
1631026730000|2021-09-07 14:58:50|14271.4|14211.4|14271.4|14211.4|14271.4|14211.4|14271.4|14211.4|1
1631026760000|2021-09-07 14:59:20|14266.4|14226.4|14266.4|14226.4|14266.4|14226.4|14266.4|14226.4|0
1631026780000|2021-09-07 14:59:40|14261.4|14201.4|14261.4|14201.4|14261.4|14201.4|14261.4|14201.4|2
1631026820000|2021-09-07 15:00:20|14256.8|14196.8|14271.4|14211.4|14272.4|14240.1|14256.8|14196.8|3
1631026830000|2021-09-07 15:00:30|14271.6|14211.6|14271.6|14211.6|14271.6|14211.6|14271.6|14211.6|0
1631026840000|2021-09-07 15:00:40|14259.3|14219.3|14259.3|14219.3|14259.3|14219.3|14259.3|14219.3|0
1631026900000|2021-09-07 15:01:40|14247|14187|14224.9|14164.9|14247|14187|14222.6|14162.6|1
1631026910000|2021-09-07 15:01:50|14208.7|14148.7|14215.1|14155.1|14215.1|14155.1|14208.1|14148.1|1
1631026920000|2021-09-07 15:02:00|14215.6|14155.6|14215.6|14155.6|14215.6|14155.6|14215.6|14155.6|0
1631026980000|2021-09-07 15:03:00|14198.1|14158.1|14198.1|14158.1|14198.1|14158.1|14198.1|14158.1|0
1631027030000|2021-09-07 15:03:50|14201.2|14141.2|14201.2|14141.2|14201.2|14141.2|14201.2|14141.2|0
1631027040000|2021-09-07 15:04:00|14200.6|14140.6|14200.6|14140.6|14200.6|14140.6|14200.6|14140.6|0
1631027090000|2021-09-07 15:04:50|14183.7|14143.7|14183.7|14143.7|14183.7|14143.7|14183.7|14143.7|0
1631027100000|2021-09-07 15:05:00|14183.1|14143.1|14183.1|14143.1|14183.1|14143.1|14183.1|14143.1|0
1631027190000|2021-09-07 15:06:30||14123.1||14123.1||14123.1||14123.1|0
1631027250000|2021-09-07 15:07:30|14166.2|14126.2|14165.6|14125.6|14166.2|14126.2|14165.6|14125.6|0
1631027460000|2021-09-07 15:11:00|14173.3|14113.3|14173.3|14113.3|14173.3|14113.3|14173.3|14113.3|0
1631027470000|2021-09-07 15:11:10|14173.1|14113.1|14173.1|14113.1|14173.1|14113.1|14173.1|14113.1|0
1631027500000|2021-09-07 15:11:40|14162.1|14138.1|14218.3|14158.3|14220.6|14160.6|14162.1|14138.1|2
1631027520000|2021-09-07 15:12:00|14227.6|14167.6|14233|14173|14233|14173|14227.6|14167.6|0
1631027540000|2021-09-07 15:12:20|14226|14166|14226|14166|14226|14166|14226|14166|0
1631027610000|2021-09-07 15:13:30|14225.3|14165.3|14225.3|14165.3|14225.3|14165.3|14225.3|14165.3|0
1631027620000|2021-09-07 15:13:40|14226.4|14166.4|14226.4|14166.4|14226.4|14166.4|14226.4|14166.4|0
1631027630000|2021-09-07 15:13:50|14236.4|14176.4|14233.9|14193.9|14236.4|14193.9|14233.9|14176.4|0
1631027680000|2021-09-07 15:14:40|14209.4|14149.4|14209.4|14149.4|14209.4|14149.4|14209.4|14149.4|2
1631027690000|2021-09-07 15:14:50|14181.8|14121.8|14181.8|14121.8|14181.8|14121.8|14181.8|14121.8|0
1631027700000|2021-09-07 15:15:00|14174.3|14114.3|14174.3|14114.3|14174.3|14114.3|14174.3|14114.3|0
1631027730000|2021-09-07 15:15:30|14174.1|14114.1|14174.1|14114.1|14174.1|14114.1|14174.1|14114.1|0
1631027770000|2021-09-07 15:16:10|14181|14121|14181|14121|14181|14121|14181|14121|0
1631027790000|2021-09-07 15:16:30|14181.8|14121.8|14181.8|14121.8|14181.8|14121.8|14181.8|14121.8|0
1631027820000|2021-09-07 15:17:00|14191.8|14131.8|14191.8|14131.8|14191.8|14131.8|14191.8|14131.8|0
1631027830000|2021-09-07 15:17:10|14190.5|14130.5|14190.5|14130.5|14190.5|14130.5|14190.5|14130.5|0
1631027850000|2021-09-07 15:17:30|14192|14132|14192|14132|14192|14132|14192|14132|0
1631027870000|2021-09-07 15:17:50|14131.5|14107.5|14182|14122|14182|14122|14131.5|14107.5|9
1631027880000|2021-09-07 15:18:00|14184.5|14124.5|14184.5|14124.5|14184.5|14124.5|14184.5|14124.5|0
1631027890000|2021-09-07 15:18:10|14184.7|14124.7|14184.7|14124.7|14184.7|14124.7|14184.7|14124.7|0
1631027900000|2021-09-07 15:18:20|||||||||1
1631027910000|2021-09-07 15:18:30|14183.5|14123.5|14183.5|14123.5|14183.5|14123.5|14183.5|14123.5|0
1631027940000|2021-09-07 15:19:00|14184.7|14124.7|14182.4|14122.4|14184.7|14124.7|14182.4|14122.4|0
1631027950000|2021-09-07 15:19:10|14182.2|14122.2|14182.2|14122.2|14182.2|14122.2|14182.2|14122.2|0
1631027960000|2021-09-07 15:19:20|14134.2|14110.2|14129.2|14105.2|14134.2|14110.2|14129.2|14105.2|1
1631027970000|2021-09-07 15:19:30|14177.2|14117.2|14177.2|14117.2|14177.2|14117.2|14177.2|14117.2|4
1631027980000|2021-09-07 15:19:40|14179.7|14119.7|14179.7|14119.7|14179.7|14119.7|14179.7|14119.7|0
1631028030000|2021-09-07 15:20:30|14172.2|14112.2|14172.2|14112.2|14172.2|14112.2|14172.2|14112.2|0
1631028060000|2021-09-07 15:21:00|14162.2|14102.2|14162.2|14102.2|14162.2|14102.2|14162.2|14102.2|0
1631028070000|2021-09-07 15:21:10|14161|14101|14161|14101|14161|14101|14161|14101|1
1631028190000|2021-09-07 15:23:10|14162.2|14102.2|14162.2|14102.2|14162.2|14102.2|14162.2|14102.2|0
1631028250000|2021-09-07 15:24:10|14161.1|14101.1|14161.1|14101.1|14161.1|14101.1|14161.1|14101.1|0
1631028260000|2021-09-07 15:24:20|||||||||1
1631028270000|2021-09-07 15:24:30|||||||||1
1631028760000|2021-09-07 15:32:40|14160.3|14120.3|14160.7|14120.7|14160.7|14120.7|14160.3|14120.3|0
1631028940000|2021-09-07 15:35:40|14160.5|14120.5|14158.2|14118.2|14160.5|14120.5|14158.2|14118.2|1
1631028950000|2021-09-07 15:35:50|14147.9|14123.9|14153.6|14093.6|14156.1|14123.9|14147.9|14093.6|1
1631028970000|2021-09-07 15:36:10|14141.3|14101.3|14141.3|14101.3|14141.3|14101.3|14141.3|14101.3|0
1631028990000|2021-09-07 15:36:30|14141.1|14101.1|14141.1|14101.1|14141.1|14101.1|14141.1|14101.1|0
1631029000000|2021-09-07 15:36:40|14138.6|14098.6|14141.1|14101.1|14141.1|14101.1|14138.6|14098.6|0
1631029010000|2021-09-07 15:36:50|14156.1|14096.1|14156.1|14096.1|14156.1|14096.1|14156.1|14096.1|0
1631029280000|2021-09-07 15:41:20|14124.2|14100.2|14141.1|14101.1|14153.6|14101.1|14124.2|14093.6|1
1631029600000|2021-09-07 15:46:40|14137.9|14113.9|14155.9|14095.9|14167.4|14113.9|14137.9|14095.9|1
1631029620000|2021-09-07 15:47:00|14168.4|14108.4|14165.9|14105.9|14168.4|14108.4|14165.9|14105.9|0
1631029650000|2021-09-07 15:47:30|14168.2|14108.2|14168.4|14108.4|14168.4|14108.4|14168.2|14108.2|0
1631029860000|2021-09-07 15:51:00|14160.7|14120.7|14160.7|14120.7|14160.7|14120.7|14160.7|14120.7|0
1631029870000|2021-09-07 15:51:10|14160.9|14120.9|14160.9|14120.9|14160.9|14120.9|14160.9|14120.9|0
1631029880000|2021-09-07 15:51:20|14165.5|14125.5|14173.4|14113.4|14173.4|14125.5|14165.5|14109|5
1631029910000|2021-09-07 15:51:50|14165.7|14125.7|14162.9|14138.9|14168.6|14138.9|14162.9|14125.7|8
1631029920000|2021-09-07 15:52:00|14165.2|14141.2|14192.6|14132.6|14192.6|14141.4|14165.2|14132.6|2
1631029930000|2021-09-07 15:52:10|14193.4|14133.4|14193.4|14133.4|14193.4|14133.4|14193.4|14133.4|0
1631029960000|2021-09-07 15:52:40|14184.6|14160.6|14185.4|14161.4|14185.4|14161.4|14184.6|14160.6|1
1631029970000|2021-09-07 15:52:50|14225.3|14165.3|14225.3|14165.3|14225.3|14165.3|14225.3|14165.3|3
1631029990000|2021-09-07 15:53:10|14232.8|14172.8|14225.3|14165.3|14237.8|14190.3|14225.3|14165.3|1
1631030010000|2021-09-07 15:53:30|14236.8|14176.8|14236.8|14176.8|14236.8|14176.8|14236.8|14176.8|1
1631030040000|2021-09-07 15:54:00|14232.2|14172.2|14232.2|14172.2|14232.2|14172.2|14232.2|14172.2|0
1631030100000|2021-09-07 15:55:00|14204|14144|14204|14144|14204|14144|14204|14144|0
1631030240000|2021-09-07 15:57:20|14206.5|14146.5|14206.5|14146.5|14206.5|14146.5|14206.5|14146.5|0
1631030320000|2021-09-07 15:58:40|14205.1|14145.1|14205.1|14145.1|14205.1|14145.1|14205.1|14145.1|0
1631030340000|2021-09-07 15:59:00|14202.8|14142.8|14202.8|14142.8|14202.8|14142.8|14202.8|14142.8|0
1631030420000|2021-09-07 16:00:20|14200.5|14140.5|14202.8|14142.8|14202.8|14142.8|14200.5|14140.5|0
1631030700000|2021-09-07 16:05:00|14203|14143|14212.4|14152.4|14212.4|14152.4|14203|14143|0
1631030710000|2021-09-07 16:05:10|14209.9|14149.9|14209.9|14149.9|14212.4|14152.4|14209.9|14149.9|0
1631030720000|2021-09-07 16:05:20|14212.4|14152.4|14212.4|14152.4|14212.4|14152.4|14209.9|14149.9|0
1631030730000|2021-09-07 16:05:30|14210.1|14150.1|14212.4|14152.4|14212.4|14152.4|14209.9|14149.9|0
1631030740000|2021-09-07 16:05:40|14210.1|14150.1|14212.4|14152.4|14212.4|14152.4|14209.9|14149.9|0
1631030750000|2021-09-07 16:05:50|14210.1|14150.1|14212.2|14152.2|14212.4|14152.4|14209.9|14149.9|0
1631030760000|2021-09-07 16:06:00|14212.4|14152.4|14202.4|14162.4|14212.4|14167.4|14202.4|14152.4|0
1631030770000|2021-09-07 16:06:10|14207.4|14167.4|14207.4|14167.4|14207.4|14167.4|14207.4|14167.4|0
1631030810000|2021-09-07 16:06:50|14223.8|14199.8|14226.8|14166.8|14230.3|14199.8|14223.8|14166.8|2
1631030820000|2021-09-07 16:07:00|14229.1|14169.1|14228.9|14168.9|14231.6|14171.6|14226.8|14166.8|0
1631030830000|2021-09-07 16:07:10|14231.2|14171.2|14228.9|14168.9|14231.4|14171.4|14228.9|14168.9|0
1631030840000|2021-09-07 16:07:20|14231.4|14171.4|14231.4|14171.4|14231.4|14171.4|14228.9|14168.9|0
1631030850000|2021-09-07 16:07:30|14228.9|14168.9|14236.4|14176.4|14236.4|14176.4|14228.9|14168.9|0
1631030900000|2021-09-07 16:08:20|14228.9|14188.9|14228.9|14188.9|14228.9|14188.9|14228.9|14188.9|0
1631030930000|2021-09-07 16:08:50|14225.9|14201.9|14236|14196|14236|14201.9|14225.9|14196|1
1631030980000|2021-09-07 16:09:40|14232.6|14208.6|14232.8|14208.8|14232.8|14208.8|14232.6|14208.6|2
1631030990000|2021-09-07 16:09:50|||||||||1
1631031000000|2021-09-07 16:10:00|||||||||1
1631031010000|2021-09-07 16:10:10|14240|14216|14242.5|14218.5|14242.5|14218.5|14240|14216|3
1631031020000|2021-09-07 16:10:20|14240|14216|14240|14216|14242.5|14218.5|14240|14216|0
1631031030000|2021-09-07 16:10:30|14242.5|14218.5|14240|14216|14242.5|14218.5|14240|14216|0
1631031040000|2021-09-07 16:10:40|14242.3|14218.3|14240|14216|14242.5|14218.5|14240|14216|0
1631031050000|2021-09-07 16:10:50|14242.5|14218.5|14242.5|14218.5|14242.5|14218.5|14242.5|14218.5|0
1631031060000|2021-09-07 16:11:00|14245.1|14221.1|14245.1|14221.1|14245.1|14221.1|14245.1|14221.1|0
1631031120000|2021-09-07 16:12:00|14247.5|14223.5|14247.5|14223.5|14247.5|14223.5|14247.5|14223.5|2
1631031150000|2021-09-07 16:12:30|14256.9|14232.9|14256.9|14232.9|14256.9|14232.9|14254.4|14230.4|1
1631031160000|2021-09-07 16:12:40|14254.6|14230.6|14256.7|14232.7|14256.9|14232.9|14254.4|14230.4|0
1631031170000|2021-09-07 16:12:50|14261.5|14237.5|14269.5|14229.5|14269.5|14237.5|14257.3|14229.5|1
1631031180000|2021-09-07 16:13:00|14270.3|14230.3|14266.9|14242.9|14270.3|14242.9|14266.9|14230.3|0
1631031190000|2021-09-07 16:13:10|14267.3|14243.3|14267.3|14243.3|14267.3|14243.3|14267.3|14243.3|0
1631031200000|2021-09-07 16:13:20|14269.8|14245.8|14269.8|14245.8|14269.8|14245.8|14269.8|14245.8|0
1631031240000|2021-09-07 16:14:00|14270|14246|14281.9|14257.9|14284.4|14260.4|14270|14246|6
1631031250000|2021-09-07 16:14:10|14294.9|14254.9|14294.9|14254.9|14294.9|14254.9|14294.9|14254.9|1
1631031270000|2021-09-07 16:14:30|||||||||1
1631031280000|2021-09-07 16:14:40|14284.6|14260.6|14287.3|14263.3|14287.3|14263.3|14284.6|14260.6|0
1631031320000|2021-09-07 16:15:20|14289.6|14265.6|14289.8|14265.8|14289.8|14265.8|14289.6|14265.6|0
1631031340000|2021-09-07 16:15:40|14292.1|14268.1|14292.3|14268.3|14292.3|14268.3|14292.1|14268.1|0
1631031350000|2021-09-07 16:15:50|14291.9|14267.9|14284.8|14260.8|14291.9|14267.9|14284.8|14260.8|2
1631031360000|2021-09-07 16:16:00|14272.8|14212.8|14273|14213|14273|14213|14270.6|14210.6|1
1631031430000|2021-09-07 16:17:10|14256.8|14196.8|14256.8|14196.8|14256.8|14196.8|14256.8|14196.8|0
1631031440000|2021-09-07 16:17:20|14253|14193|14253|14193|14253|14193|14253|14193|0
1631031450000|2021-09-07 16:17:30|14269.1|14209.1|14266.2|14206.2|14269.1|14209.1|14266.2|14206.2|1
1631031460000|2021-09-07 16:17:40|14266.6|14206.6|14266.6|14206.6|14266.6|14206.6|14266.6|14206.6|0
1631031480000|2021-09-07 16:18:00|14265.7|14205.7|14265.7|14205.7|14265.7|14205.7|14265.7|14205.7|0
1631031490000|2021-09-07 16:18:10|14268.2|14208.2|14270.7|14210.7|14270.7|14210.7|14265.8|14205.8|0
1631031500000|2021-09-07 16:18:20|14273|14213|14278|14218|14278|14218|14273|14213|0
1631031510000|2021-09-07 16:18:30|14278.2|14218.2|14278.2|14218.2|14278.2|14218.2|14278.2|14218.2|0
1631031610000|2021-09-07 16:20:10|14280.7|14220.7|14280.7|14220.7|14280.7|14220.7|14280.7|14220.7|0
1631031640000|2021-09-07 16:20:40|14270.2|14246.2|14275|14251|14275|14251|14270.2|14246.2|4
1631031650000|2021-09-07 16:20:50|14287.8|14247.8|14287.8|14247.8|14287.8|14247.8|14287.8|14247.8|0
1631031660000|2021-09-07 16:21:00|14272.8|14248.8|14287.8|14247.8|14287.8|14248.8|14272.8|14247.8|1
1631031670000|2021-09-07 16:21:10|14300.1|14240.1|14299.9|14239.9|14300.1|14240.1|14299.9|14239.9|0
1631031700000|2021-09-07 16:21:40|14299.7|14239.7|14245.1|14185.1|14299.7|14239.7|14245.1|14185.1|4
1631031710000|2021-09-07 16:21:50|14249.5|14189.5|14249.5|14189.5|14249.5|14189.5|14249.5|14189.5|0
1631031730000|2021-09-07 16:22:10|14237.4|14177.4|14235.1|14175.1|14237.4|14177.4|14235.1|14175.1|0
1631031780000|2021-09-07 16:23:00|14237.4|14177.4|14237.4|14177.4|14239.7|14179.7|14235.1|14175.1|0
1631031920000|2021-09-07 16:25:20|||||||||1
1631031940000|2021-09-07 16:25:40|14238|14178|14238|14178|14238|14178|14238|14178|0
1631032000000|2021-09-07 16:26:40|||||||||1
1631032050000|2021-09-07 16:27:30|||||||||1
1631032060000|2021-09-07 16:27:40|||||||||1
1631032070000|2021-09-07 16:27:50|||||||||1
1631032080000|2021-09-07 16:28:00|14261|14201|14261|14201|14261|14201|14261|14201|4
1631032090000|2021-09-07 16:28:10|14258.7|14198.7|14261|14201|14261|14201|14258.7|14198.7|2
1631032100000|2021-09-07 16:28:20|||||||||1
1631032150000|2021-09-07 16:29:10|14263.4|14203.4|14264.3|14204.3|14273.5|14213.5|14263.4|14203.4|0
1631032160000|2021-09-07 16:29:20|14266.6|14206.6|14271.2|14211.2|14271.2|14211.2|14264.3|14204.3|0
1631032180000|2021-09-07 16:29:40|14271.4|14211.4|14271.4|14211.4|14271.4|14211.4|14271.4|14211.4|0
1631032200000|2021-09-07 16:30:00|14271.6|14211.6|14271.6|14211.6|14271.6|14211.6|14271.6|14211.6|0
1631032210000|2021-09-07 16:30:10|14270.3|14210.3|14270.3|14210.3|14270.3|14210.3|14270.3|14210.3|1
1631032220000|2021-09-07 16:30:20|14272.8|14212.8|14272.8|14212.8|14272.8|14212.8|14272.8|14212.8|1
1631032230000|2021-09-07 16:30:30|||||||||1
1631032240000|2021-09-07 16:30:40|14272.6|14212.6|14272.6|14212.6|14272.6|14212.6|14272.6|14212.6|0
1631032260000|2021-09-07 16:31:00|14272.8|14212.8|14272.8|14212.8|14272.8|14212.8|14272.8|14212.8|1
1631032300000|2021-09-07 16:31:40|14292.4|14232.4|14292.4|14232.4|14292.4|14232.4|14292.4|14232.4|0
1631032330000|2021-09-07 16:32:10|14296.6|14236.6|14296.6|14236.6|14296.6|14236.6|14296.6|14236.6|1
1631032340000|2021-09-07 16:32:20|14299.1|14239.1|14299.1|14239.1|14299.1|14239.1|14299.1|14239.1|0
1631032360000|2021-09-07 16:32:40|14304.1|14244.1|14308.7|14248.7|14308.7|14248.7|14304.1|14244.1|0
1631032370000|2021-09-07 16:32:50|14309.1|14249.1|14309.1|14249.1|14309.1|14249.1|14309.1|14249.1|1
1631032380000|2021-09-07 16:33:00|14311.8|14251.8|14311.8|14251.8|14311.8|14251.8|14311.8|14251.8|2
1631032390000|2021-09-07 16:33:10|14312|14252|14312|14252|14312|14252|14312|14252|0
1631032430000|2021-09-07 16:33:50|14304.5|14244.5|14304.5|14244.5|14304.5|14244.5|14304.5|14244.5|1
1631032510000|2021-09-07 16:35:10|14304.3|14244.3|14304.3|14244.3|14304.3|14244.3|14304.3|14244.3|0
1631032530000|2021-09-07 16:35:30|14299.7|14239.7|14299.1|14239.1|14299.7|14239.7|14299.1|14239.1|1
1631032540000|2021-09-07 16:35:40|14303.7|14243.7|14304.3|14244.3|14304.3|14244.3|14303.7|14243.7|0
1631032610000|2021-09-07 16:36:50|14301.8|14241.8|14301.8|14241.8|14301.8|14241.8|14301.8|14241.8|0
1631032790000|2021-09-07 16:39:50|||||||||1
1631032830000|2021-09-07 16:40:30|14275.7|14235.7|14275.7|14235.7|14275.7|14235.7|14275.7|14235.7|0
1631032840000|2021-09-07 16:40:40|14289.3|14229.3|14289.3|14229.3|14289.3|14229.3|14289.3|14229.3|2
1631032860000|2021-09-07 16:41:00|14280.1|14220.1|14280.1|14220.1|14280.1|14220.1|14280.1|14220.1|0
1631032940000|2021-09-07 16:42:20|14284.7|14224.7|14280.1|14220.1|14284.7|14224.7|14280.1|14220.1|0
1631032980000|2021-09-07 16:43:00|14280.3|14220.3|14280.3|14220.3|14280.3|14220.3|14280.3|14220.3|0
1631033020000|2021-09-07 16:43:40|14301|14241|14304.5|14244.5|14304.5|14244.5|14301|14241|0
1631033030000|2021-09-07 16:43:50|14306.8|14246.8|14306.8|14246.8|14306.8|14246.8|14306.8|14246.8|0
1631033070000|2021-09-07 16:44:30|14270.4|14246.4|14268.1|14244.1|14270.4|14246.4|14268.1|14244.1|0
1631033080000|2021-09-07 16:44:40|14256.8|14196.8|14254.5|14194.5|14256.8|14196.8|14252.2|14192.2|2
1631033130000|2021-09-07 16:45:30|14252.2|14192.2|14252.2|14192.2|14252.2|14192.2|14252.2|14192.2|0
1631033160000|2021-09-07 16:46:00|14247.6|14187.6|14247.6|14187.6|14247.6|14187.6|14247.6|14187.6|0
1631033200000|2021-09-07 16:46:40|||||||||1
1631033470000|2021-09-07 16:51:10|14243|14183|14243|14183|14243|14183|14243|14183|0
1631033490000|2021-09-07 16:51:30|14238.4|14178.4|14238.4|14178.4|14238.4|14178.4|14238.4|14178.4|0
1631033540000|2021-09-07 16:52:20|14233.6|14173.6|14233.6|14173.6|14233.6|14173.6|14233.6|14173.6|0
1631033560000|2021-09-07 16:52:40|14238.2|14178.2|14238.2|14178.2|14238.2|14178.2|14238.2|14178.2|0
1631033660000|2021-09-07 16:54:20|14233.6|14173.6|14233.6|14173.6|14233.6|14173.6|14233.6|14173.6|0
1631033670000|2021-09-07 16:54:30|14238.2|14178.2|14238.2|14178.2|14238.2|14178.2|14238.2|14178.2|0
1631033680000|2021-09-07 16:54:40|14249.7|14189.7|14249.7|14189.7|14249.7|14189.7|14249.7|14189.7|0
1631033860000|2021-09-07 16:57:40|14249.8|14189.8|14249.8|14189.8|14249.8|14189.8|14249.8|14189.8|0
1631034000000|2021-09-07 17:00:00|14252.1|14192.1|14252.1|14192.1|14252.1|14192.1|14252.1|14192.1|0
1631034150000|2021-09-07 17:02:30|14254.4|14194.4|14252.1|14192.1|14254.4|14194.4|14252.1|14192.1|0
1631034160000|2021-09-07 17:02:40|14254.4|14194.4|14254.4|14194.4|14254.4|14194.4|14252.1|14192.1|0
1631034170000|2021-09-07 17:02:50|14252.1|14192.1|14252.1|14192.1|14254.4|14194.4|14252.1|14192.1|0
1631034250000|2021-09-07 17:04:10|14254.4|14194.4|14254.4|14194.4|14254.4|14194.4|14254.4|14194.4|0
1631034540000|2021-09-07 17:09:00|14261.3|14201.3|14261.3|14201.3|14261.3|14201.3|14261.3|14201.3|0
1631034620000|2021-09-07 17:10:20|14253.6|14213.6|14253.6|14213.6|14253.6|14213.6|14253.6|14213.6|0
1631034740000|2021-09-07 17:12:20|14250.2|14226.2|14250.2|14226.2|14250.2|14226.2|14250.2|14226.2|0
1631034750000|2021-09-07 17:12:30|14250.6|14226.6|14250.6|14226.6|14250.6|14226.6|14250.6|14226.6|0
1631034860000|2021-09-07 17:14:20|14284.7|14224.7|14282|14242|14289.9|14242|14282|14224.7|15
1631034870000|2021-09-07 17:14:30|14282.4|14242.4|14282.4|14242.4|14282.4|14242.4|14282.4|14242.4|0
1631034880000|2021-09-07 17:14:40|14265.2|14241.2|14265.2|14241.2|14265.2|14241.2|14265.2|14241.2|0
1631034890000|2021-09-07 17:14:50|14289.9|14229.9|14289.9|14229.9|14289.9|14229.9|14289.9|14229.9|1
1631034920000|2021-09-07 17:15:20|14284.9|14244.9|14284.9|14244.9|14284.9|14244.9|14284.9|14244.9|0
1631034980000|2021-09-07 17:16:20|14284|14260|14284.6|14260.6|14284.6|14260.6|14284|14260|0
1631035090000|2021-09-07 17:18:10|14309.3|14249.3|14309.3|14249.3|14309.3|14249.3|14309.3|14249.3|1
1631035220000|2021-09-07 17:20:20|14296.6|14256.6|14296.6|14256.6|14296.6|14256.6|14296.6|14256.6|0
1631035240000|2021-09-07 17:20:40|14295.6|14255.6|14282.6|14222.6|14295.6|14255.6|14282.6|14222.6|1
1631035250000|2021-09-07 17:20:50|14284.9|14224.9|14284.9|14224.9|14284.9|14224.9|14284.9|14224.9|0
1631035260000|2021-09-07 17:21:00|14282.6|14222.6|14282.6|14222.6|14282.6|14222.6|14282.6|14222.6|0
1631035270000|2021-09-07 17:21:10|14282.2|14222.2|14282.2|14222.2|14282.2|14222.2|14282.2|14222.2|0
1631035320000|2021-09-07 17:22:00|14281.8|14221.8|14281.8|14221.8|14281.8|14221.8|14281.8|14221.8|2
1631035390000|2021-09-07 17:23:10|14274.9|14214.9|14274.9|14214.9|14274.9|14214.9|14274.9|14214.9|0
1631035460000|2021-09-07 17:24:20|14259.7|14219.7|14279.1|14219.1|14279.1|14219.7|14259.7|14216|0
1631035470000|2021-09-07 17:24:30|14276.6|14216.6|14259.7|14219.7|14276.6|14219.7|14259.7|14216.6|0
1631035480000|2021-09-07 17:24:40|14259.1|14219.1|14246.5|14222.5|14259.1|14222.5|14246.5|14219.1|0
1631035510000|2021-09-07 17:25:10|14246.7|14222.7|14246.7|14222.7|14246.7|14222.7|14246.7|14222.7|0
1631035530000|2021-09-07 17:25:30|14244|14220|14244|14220|14244|14220|14244|14220|1
1631035540000|2021-09-07 17:25:40|14243.4|14219.4|14249.9|14189.9|14249.9|14219.4|14235.3|14189.9|2
1631035550000|2021-09-07 17:25:50|14247.6|14187.6|14247.6|14187.6|14247.6|14187.6|14247.6|14187.6|1
1631035580000|2021-09-07 17:26:20|||||||||1
1631035610000|2021-09-07 17:26:50|14239|14215|14247.6|14187.6|14247.6|14215|14239|14187.6|1
1631035630000|2021-09-07 17:27:10|||||||||1
1631035650000|2021-09-07 17:27:30|14250.3|14190.3|14252.6|14192.6|14252.6|14192.6|14250.3|14190.3|0
1631035680000|2021-09-07 17:28:00|14254.9|14194.9|14254.9|14194.9|14254.9|14194.9|14254.9|14194.9|0
1631035700000|2021-09-07 17:28:20|14238|14198|14238|14198|14238|14198|14238|14198|0
1631035710000|2021-09-07 17:28:30|14257.2|14197.2|14245.7|14185.7|14257.2|14197.2|14245.7|14185.7|0
1631035720000|2021-09-07 17:28:40|14245.3|14185.3|14245.3|14185.3|14245.3|14185.3|14245.3|14185.3|0
1631035730000|2021-09-07 17:28:50|14247.6|14187.6|14237.6|14197.6|14249.9|14197.6|14237.6|14187.6|0
1631035740000|2021-09-07 17:29:00|14237.4|14197.4|14218.6|14178.6|14237.4|14197.4|14218.6|14178.6|4
1631035750000|2021-09-07 17:29:10|14201.4|14177.4|14201.4|14177.4|14201.4|14177.4|14201.4|14177.4|0
1631035760000|2021-09-07 17:29:20|14201.2|14177.2|14199.8|14139.8|14207.7|14177.2|14199.8|14139.8|1
1631035770000|2021-09-07 17:29:30|14197.5|14137.5|14204.4|14144.4|14204.4|14144.4|14197.5|14137.5|4
1631035780000|2021-09-07 17:29:40|14204.2|14144.2|14185.8|14125.8|14204.2|14145|14185|14125.8|4
1631035790000|2021-09-07 17:29:50|14181.2|14121.2|14182.1|14122.1|14182.1|14124.3|14161.8|14109.7|7
1631035800000|2021-09-07 17:30:00|14184.4|14124.4|14189.6|14129.6|14194.4|14134.4|14184.4|14124.4|2
1631035840000|2021-09-07 17:30:40|14190.4|14130.4|14201.9|14141.9|14201.9|14141.9|14190.4|14130.4|2
1631035860000|2021-09-07 17:31:00|14199.6|14139.6|14201.7|14141.7|14201.7|14141.7|14199.4|14139.4|0
1631035870000|2021-09-07 17:31:10|14204|14144|14204|14144|14204|14144|14204|14144|0
1631035880000|2021-09-07 17:31:20|14206.5|14146.5|14213.4|14153.4|14213.4|14153.4|14206.5|14146.5|0
1631035890000|2021-09-07 17:31:30|14215.7|14155.7|14215.9|14155.9|14215.9|14155.9|14213.2|14153.2|0
1631035900000|2021-09-07 17:31:40|14218.2|14158.2|14220.7|14160.7|14220.7|14160.7|14218.2|14158.2|0
1631035910000|2021-09-07 17:31:50|14223.2|14163.2|14228.4|14168.4|14228.4|14168.4|14223.2|14163.2|0
1631035920000|2021-09-07 17:32:00|14230.7|14170.7|14235.7|14175.7|14235.7|14175.7|14230.7|14170.7|0
1631035930000|2021-09-07 17:32:10|14238|14178|14235.7|14195.7|14240.7|14195.7|14230.7|14178|0
1631035940000|2021-09-07 17:32:20|14230.2|14206.2|14232.7|14208.7|14232.7|14208.7|14230.2|14206.2|0
1631035960000|2021-09-07 17:32:40|14235|14211|14232.7|14208.7|14235.2|14211.2|14232.7|14208.7|2
1631035970000|2021-09-07 17:32:50|14235|14211|14242.7|14218.7|14242.7|14218.7|14235|14211|4
1631035980000|2021-09-07 17:33:00|14245|14221|14245.2|14221.2|14245.2|14221.2|14245|14221|0
1631035990000|2021-09-07 17:33:10|14245.4|14221.4|14260.3|14220.3|14260.3|14221.4|14243.1|14219.1|5
1631036000000|2021-09-07 17:33:20|14251|14227|14253.7|14229.7|14253.7|14229.7|14251|14227|0
1631036010000|2021-09-07 17:33:30|14253.5|14229.5|14273.2|14233.2|14273.2|14234.3|14253.5|14229.5|2
1631036020000|2021-09-07 17:33:40|14285.5|14225.5|14280.7|14240.7|14285.5|14240.7|14278.2|14225.5|0
1631036030000|2021-09-07 17:33:50|14275.2|14251.2|14290.7|14230.7|14290.7|14251.2|14275.2|14230.7|3
1631036040000|2021-09-07 17:34:00|14290.5|14230.5|14278.2|14238.2|14290.5|14238.2|14278.2|14225.7|1
1631036050000|2021-09-07 17:34:10|14280.5|14240.5|14280.7|14240.7|14280.7|14240.7|14280.5|14240.5|0
1631036060000|2021-09-07 17:34:20|14275.2|14251.2|14277.7|14253.7|14277.7|14253.7|14275.2|14251.2|0
1631036070000|2021-09-07 17:34:30|14280.2|14256.2|14280.2|14256.2|14282.7|14258.7|14280.2|14256.2|2
1631036080000|2021-09-07 17:34:40|14282.3|14258.3|14284.8|14260.8|14284.8|14260.8|14282.3|14258.3|1
1631036090000|2021-09-07 17:34:50|14289.6|14265.6|14294|14270|14294|14270|14289.6|14265.6|2
1631036100000|2021-09-07 17:35:00|14296.3|14272.3|14296.5|14272.5|14296.5|14272.5|14296.3|14272.3|1
1631036110000|2021-09-07 17:35:10|14299|14275|14299|14275|14299|14275|14299|14275|0
1631036120000|2021-09-07 17:35:20|||||||||1
1631036240000|2021-09-07 17:37:20|14299.4|14275.4|14304|14280|14304|14280|14299.4|14275.4|2
1631036270000|2021-09-07 17:37:50|14303.8|14279.8|14303.8|14279.8|14309.5|14279.8|14299.2|14269.5|1
1631036280000|2021-09-07 17:38:00|14304|14280|14309|14285|14309|14285|14304|14280|0
1631036290000|2021-09-07 17:38:10|14309.8|14285.8|14307.5|14283.5|14309.8|14285.8|14307.5|14283.5|1
1631036300000|2021-09-07 17:38:20|14320.1|14280.1|14320.1|14280.1|14320.1|14280.1|14320.1|14280.1|0
1631036450000|2021-09-07 17:40:50|14309.8|14285.8|14270.3|14210.3|14309.8|14285.8|14270.3|14210.3|5
1631036460000|2021-09-07 17:41:00|14265.7|14205.7|14265.7|14205.7|14265.7|14205.7|14265.7|14205.7|0
1631036470000|2021-09-07 17:41:10|14265.3|14205.3|14256.1|14196.1|14265.3|14205.3|14256.1|14196.1|0
1631036480000|2021-09-07 17:41:20|14249.2|14189.2|14198.7|14138.7|14249.2|14189.2|14198.5|14138.5|0
1631036490000|2021-09-07 17:41:30|14198.5|14138.5|14193.7|14133.7|14198.5|14138.5|14193.7|14133.7|0
1631036500000|2021-09-07 17:41:40|14193.5|14133.5|14183.5|14123.5|14193.5|14133.5|14183.5|14123.5|0
1631036510000|2021-09-07 17:41:50|14178.9|14118.9|14171|14111|14178.9|14118.9|14171|14111|0
1631036520000|2021-09-07 17:42:00|14168.7|14108.7|14161|14101|14168.7|14108.7|14161|14101|0
1631036530000|2021-09-07 17:42:10|14158.7|14098.7|14146|14106|14158.7|14106|14146|14098.5|0
1631036540000|2021-09-07 17:42:20|14143.7|14103.7|14128|14104|14143.7|14109|14128|14103.5|5
1631036550000|2021-09-07 17:42:30|14139.5|14115.5|14135.1|14111.1|14139.5|14115.5|14134.9|14110.9|7
1631036570000|2021-09-07 17:42:50|14132.8|14108.8|14132.6|14108.6|14132.8|14108.8|14132.6|14108.6|2
1631036580000|2021-09-07 17:43:00|14130.3|14106.3|14132.6|14108.6|14132.6|14108.6|14130.1|14106.1|3
1631036600000|2021-09-07 17:43:20|14130.1|14106.1|14131|14107|14132.4|14108.4|14130.1|14106.1|2
1631036620000|2021-09-07 17:43:40|14128.7|14104.7|14128.5|14104.5|14128.7|14104.7|14128.5|14104.5|0
1631036630000|2021-09-07 17:43:50|14121.4|14097.4|14118.9|14094.9|14121.4|14097.4|14118.9|14094.9|3
1631036640000|2021-09-07 17:44:00|||||||||1
1631036660000|2021-09-07 17:44:20|14118.7|14094.7|14107|14083|14118.7|14094.7|14107|14083|1
1631036670000|2021-09-07 17:44:30|14106.8|14082.8|14102.2|14078.2|14106.8|14082.8|14102.2|14078.2|1
1631036690000|2021-09-07 17:44:50|14099.9|14075.9|14099.7|14075.7|14099.9|14075.9|14099.7|14075.7|0
1631036710000|2021-09-07 17:45:10|||||||||1
1631036820000|2021-09-07 17:47:00|14095.1|14071.1|14090.1|14066.1|14095.1|14071.1|14090.1|14066.1|1
1631036830000|2021-09-07 17:47:10|14085.8|14061.8|14083.5|14059.5|14086|14062|14083.5|14059.5|1
1631036880000|2021-09-07 17:48:00|14076|14052|14069|14009|14076|14052|14069|14009|7
1631036890000|2021-09-07 17:48:10|14064.4|14004.4|14059|14019|14071.5|14019|14059|14001.7|0
1631036900000|2021-09-07 17:48:20|14046|14022|14041|14017|14046|14022|14041|14017|0
1631036910000|2021-09-07 17:48:30|14040.8|14016.8|14040.8|14016.8|14040.8|14016.8|14040.8|14016.8|0
1631036970000|2021-09-07 17:49:30|14041|14017|14158.2|14098.2|14158.2|14098.2|14041|14015.9|7
1631036980000|2021-09-07 17:49:40|14151.3|14091.3|14149|14089|14151.3|14091.3|14149|14089|0
1631036990000|2021-09-07 17:49:50|14156.5|14096.5|14159|14099|14159|14099|14156.5|14096.5|0
1631037000000|2021-09-07 17:50:00|14167.1|14107.1|14213|14153|14218|14158|14167.1|14107.1|0
1631037010000|2021-09-07 17:50:10|14215.3|14155.3|14208.8|14148.8|14218|14158|14208.8|14148.8|0
1631037020000|2021-09-07 17:50:20|14211.3|14151.3|14219.6|14159.6|14221.9|14161.9|14211.3|14151.3|0
1631037030000|2021-09-07 17:50:30|14221.9|14161.9|14236.9|14176.9|14236.9|14176.9|14221.9|14161.9|0
1631037040000|2021-09-07 17:50:40|14244|14184|14248.8|14188.8|14248.8|14188.8|14244|14184|0
1631037050000|2021-09-07 17:50:50|14254.6|14194.6|14257.1|14197.1|14257.1|14197.1|14254.6|14194.6|0
1631037070000|2021-09-07 17:51:10|14259.4|14199.4|14259.6|14199.6|14259.6|14199.6|14259.4|14199.4|0
1631037080000|2021-09-07 17:51:20|14264.6|14204.6|14267.3|14207.3|14267.3|14207.3|14264.6|14204.6|0
1631037090000|2021-09-07 17:51:30|14269.8|14209.8|14261.8|14237.8|14272.3|14237.8|14261.8|14209.8|0
1631037100000|2021-09-07 17:51:40|14264.1|14240.1|14291.5|14231.5|14293.8|14240.3|14264.1|14231.5|0
1631037110000|2021-09-07 17:51:50|14293.8|14233.8|14289|14249|14296.5|14249|14289|14233.8|0
1631037130000|2021-09-07 17:52:10|14288.8|14248.8|14289|14249|14289|14249|14288.8|14248.8|1
1631037140000|2021-09-07 17:52:20|14296.5|14236.5|14296.5|14236.5|14296.5|14236.5|14296.5|14236.5|0
1631037150000|2021-09-07 17:52:30|14289|14249|14289|14249|14289|14249|14289|14249|0
1631037160000|2021-09-07 17:52:40|14291.5|14251.5|14288.3|14264.3|14291.5|14264.3|14286|14251.5|0
1631037170000|2021-09-07 17:52:50|14288.5|14264.5|14295.8|14271.8|14295.8|14271.8|14288.5|14264.5|2
1631037180000|2021-09-07 17:53:00|14296|14272|14310.2|14286.2|14310.2|14286.2|14296|14272|1
1631037190000|2021-09-07 17:53:10|14312.7|14288.7|14312.7|14288.7|14312.7|14288.7|14312.7|14288.7|0
1631037200000|2021-09-07 17:53:20|14317.3|14293.3|14317.3|14293.3|14317.3|14293.3|14317.3|14293.3|1
1631037210000|2021-09-07 17:53:30|||||||||1
1631037230000|2021-09-07 17:53:50|14319.6|14295.6|14317.8|14277.8|14319.8|14295.8|14317.8|14277.8|11
1631037250000|2021-09-07 17:54:10|14320.1|14280.1|14360.3|14320.3|14360.3|14320.3|14320.1|14280.1|15
1631037260000|2021-09-07 17:54:20|14354.4|14330.4|14354.4|14330.4|14354.4|14330.4|14354.4|14330.4|0
1631037270000|2021-09-07 17:54:30|14354.6|14330.6|14354.6|14330.6|14354.6|14330.6|14354.6|14330.6|0
1631037280000|2021-09-07 17:54:40|14361.5|14337.5|14361.9|14337.9|14361.9|14337.9|14361.5|14337.5|0
1631037370000|2021-09-07 17:56:10|14359.4|14335.4|14359.4|14335.4|14359.4|14335.4|14359.4|14335.4|0
1631037380000|2021-09-07 17:56:20|14356.9|14332.9|14356.9|14332.9|14356.9|14332.9|14356.9|14332.9|0
1631037410000|2021-09-07 17:56:50|14351.9|14327.9|14351.9|14327.9|14351.9|14327.9|14351.9|14327.9|2
1631037420000|2021-09-07 17:57:00|14352.1|14328.1|14352.1|14328.1|14352.1|14328.1|14352.1|14328.1|0
1631037480000|2021-09-07 17:58:00|14354.4|14330.4|14351.9|14327.9|14354.4|14330.4|14351.9|14327.9|1
1631037490000|2021-09-07 17:58:10|14352.1|14328.1|14354.4|14330.4|14354.4|14330.4|14352.1|14328.1|1
1631037500000|2021-09-07 17:58:20|14354.2|14330.2|14359.9|14319.9|14359.9|14330.2|14354.2|14319.9|4
1631037510000|2021-09-07 17:58:30|14287.4|14227.4|14282.8|14222.8|14287.4|14227.4|14282.8|14222.8|1
1631037520000|2021-09-07 17:58:40|||||||||1
1631037530000|2021-09-07 17:58:50|14280.5|14220.5|14282.8|14222.8|14282.8|14222.8|14280.5|14220.5|1
1631037540000|2021-09-07 17:59:00|14283|14223|14292.4|14232.4|14292.4|14232.4|14283|14223|1
1631037550000|2021-09-07 17:59:10|14290.1|14230.1|14283.2|14223.2|14290.1|14230.1|14283.2|14223.2|1
1631037560000|2021-09-07 17:59:20|||||||||1
1631037570000|2021-09-07 17:59:30|||||||||1
1631037580000|2021-09-07 17:59:40|||||||||1
1631037590000|2021-09-07 17:59:50|14285.5|14225.5|14285.7|14225.7|14285.7|14225.7|14285.5|14225.5|4
1631102400000|2021-09-08 12:00:00|14304.6|14244.6|14254|14194|14304.6|14244.6|14246.9|14186.9|16
1631102410000|2021-09-08 12:00:10|14254.2|14194.2|14261.5|14201.5|14261.5|14201.5|14229.7|14169.7|2
1631102420000|2021-09-08 12:00:20|14263.7|14203.7|14268.7|14208.7|14268.7|14208.7|14263.7|14203.7|0
1631102430000|2021-09-08 12:00:30|14271.2|14211.2|14273.7|14213.7|14273.7|14213.7|14271.2|14211.2|0
1631102440000|2021-09-08 12:00:40|14276|14216|14271.2|14211.2|14276.2|14216.2|14271.2|14211.2|0
1631102450000|2021-09-08 12:00:50|14266.2|14206.2|14263.7|14203.7|14266.2|14206.2|14263.7|14203.7|0
1631102460000|2021-09-08 12:01:00|14258.7|14198.7|14212.9|14172.9|14258.7|14198.7|14212.9|14172.9|5
1631102470000|2021-09-08 12:01:10|14210.4|14170.4|14199.9|14175.9|14210.4|14176.1|14199.9|14170.4|0
1631102480000|2021-09-08 12:01:20|14207.4|14147.4|14164.9|14140.9|14207.4|14152.9|14164.9|14140.9|10
1631102490000|2021-09-08 12:01:30|14170.4|14110.4|14155.4|14115.4|14170.4|14117.9|14155.4|14110.4|4
1631102500000|2021-09-08 12:01:40|14157.6|14117.6|14144.9|14120.9|14157.9|14121.1|14144.9|14115.4|2
1631102510000|2021-09-08 12:01:50|14144.4|14120.4|14125.8|14085.8|14144.4|14120.4|14119.9|14085.8|4
1631102520000|2021-09-08 12:02:00|14115.3|14091.3|14115.3|14091.3|14115.3|14091.3|14115.3|14091.3|0
1631102530000|2021-09-08 12:02:10|14113|14089|14098.5|14074.5|14113|14089|14098.5|14069|6
1631102540000|2021-09-08 12:02:20|14096.2|14072.2|14084|14024|14096.2|14072.2|14081.5|14021.5|3
1631102550000|2021-09-08 12:02:30|14079|14019|14071.5|14011.5|14079|14019|14071.5|14011.5|0
1631102560000|2021-09-08 12:02:40|14069|14009|14066.5|14006.5|14069|14009|14066.5|14006.5|0
1631102570000|2021-09-08 12:02:50|14051.9|14011.9|14038.5|14014.5|14051.9|14014.5|14038.5|14009|2
1631102580000|2021-09-08 12:03:00|14036|14012|14038.5|14014.5|14049|14014.5|14033.5|14009|3
1631102590000|2021-09-08 12:03:10|14036.2|14012.2|14028.5|14004.5|14036.2|14012.2|14028.5|14004.5|2
1631102600000|2021-09-08 12:03:20|14039|13999|14016.7|13956.7|14039|14004.7|14016.7|13956.7|6
1631102610000|2021-09-08 12:03:30|14016.5|13956.5|14016.5|13956.5|14019|13959|14016.5|13956.5|1
1631102630000|2021-09-08 12:03:50|14021.2|13997.2|14016.7|13956.7|14038.5|14004.2|14016.7|13956.7|1
1631102640000|2021-09-08 12:04:00|14016.5|13956.5|14016.5|13956.5|14016.5|13956.5|14016.5|13956.5|0
1631102700000|2021-09-08 12:05:00|14019|13959|14019|13959|14019|13959|14019|13959|2
1631102720000|2021-09-08 12:05:20|14025.8|13965.8|14026.5|13966.5|14026.5|13966.5|14025.8|13965.8|0
1631102770000|2021-09-08 12:06:10|||||||||1
1631102810000|2021-09-08 12:06:50|14033.3|13973.3|14034|13974|14034|13974|14033.3|13973.3|0
1631102820000|2021-09-08 12:07:00|14031.5|13971.5|14026.5|13966.5|14031.5|13971.5|14026.5|13966.5|0
1631102860000|2021-09-08 12:07:40|14021.9|13961.9|14019|13959|14021.9|13961.9|14019|13959|0
1631102870000|2021-09-08 12:07:50|14006.7|13966.7|14004|13964|14006.7|13966.7|14004|13964|0
1631102880000|2021-09-08 12:08:00|13993.5|13969.5|14004|13964|14004|13969.5|13993.5|13964|3
1631102890000|2021-09-08 12:08:10|13993.7|13969.7|14019|13959|14019|13969.7|13991|13959|3
1631102920000|2021-09-08 12:08:40|14006.5|13966.5|14004|13964|14006.5|13966.5|14004|13964|0
1631103060000|2021-09-08 12:11:00|14013.7|13973.7|14019.2|13959.2|14019.2|13973.7|14013.7|13959.2|8
1631103070000|2021-09-08 12:11:10|14019|13959|14019|13959|14019|13959|14019|13959|0
1631103080000|2021-09-08 12:11:20|14011.5|13971.5|14028.5|13968.5|14028.5|13971.5|14011.5|13968.5|1
1631103090000|2021-09-08 12:11:30|14029|13969|14029|13969|14029|13969|14029|13969|0
1631103400000|2021-09-08 12:16:40|14024|13984|14021.9|13981.9|14024|13984|14021.9|13981.9|0
1631103420000|2021-09-08 12:17:00|14021.5|13981.5|14024.2|13964.2|14024.2|13981.5|14021.5|13964.2|0
1631103450000|2021-09-08 12:17:30|14026.5|13966.5|14026.7|13966.7|14029|13969|14026.5|13966.5|0
1631103460000|2021-09-08 12:17:40|14028.7|13968.7|14029|13969|14029|13969|14026.5|13966.5|0
1631103650000|2021-09-08 12:20:50|14036.5|13976.5|14036.5|13976.5|14036.5|13976.5|14036.5|13976.5|3
1631103660000|2021-09-08 12:21:00|14036.7|13976.7|14039|13979|14039|13979|14036.7|13976.7|1
1631103710000|2021-09-08 12:21:50|14043.5|13983.5|14043.5|13983.5|14043.5|13983.5|14043.5|13983.5|1
1631103720000|2021-09-08 12:22:00|14044|13984|14044|13984|14044|13984|14044|13984|0
1631103730000|2021-09-08 12:22:10|14043.8|13983.8|14041.5|13981.5|14043.8|13983.8|14041.5|13981.5|1
1631103800000|2021-09-08 12:23:20|14036.5|13976.5|14036.5|13976.5|14036.5|13976.5|14036.5|13976.5|0
1631103820000|2021-09-08 12:23:40|14041|13981|14041|13981|14041|13981|14041|13981|0
1631103840000|2021-09-08 12:24:00|14041.5|13981.5|14041.5|13981.5|14041.5|13981.5|14041.5|13981.5|0
1631103930000|2021-09-08 12:25:30|||||||||1
1631103950000|2021-09-08 12:25:50|14044|13984|14036.5|13996.5|14044|13996.5|14036.5|13984|0
1631103960000|2021-09-08 12:26:00|14033.5|14009.5|14033.5|14009.5|14033.5|14009.5|14033.5|14009.5|1
1631103970000|2021-09-08 12:26:10|14033.3|14009.3|14036|14012|14038.5|14014.5|14033.3|14009.3|2
1631103980000|2021-09-08 12:26:20|14035.1|14011.1|14041.7|13981.7|14041.7|14011.1|14035.1|13981.7|2
1631103990000|2021-09-08 12:26:30|14041.5|13981.5|14041.5|13981.5|14041.5|13981.5|14041.5|13981.5|0
1631104020000|2021-09-08 12:27:00|14042.2|13982.2|14042.2|13982.2|14042.2|13982.2|14042.2|13982.2|0
1631104070000|2021-09-08 12:27:50|||||||||2
1631104080000|2021-09-08 12:28:00|14042.6|13982.6|14047.2|13987.2|14047.2|13987.2|14042.6|13982.6|1
1631104370000|2021-09-08 12:32:50|14049.5|13989.5|14051.7|13991.7|14051.7|13991.7|14049.5|13989.5|0
1631104470000|2021-09-08 12:34:30|14054|13994|14056.7|13996.7|14056.7|13996.7|14054|13994|1
1631104660000|2021-09-08 12:37:40|14059|13999|14059.2|13999.2|14059.2|13999.2|14059|13999|0
1631104670000|2021-09-08 12:37:50|14061.5|14001.5|14061.7|14001.7|14061.7|14001.7|14061.5|14001.5|2
1631104760000|2021-09-08 12:39:20|14081.7|14021.7|14081.7|14021.7|14081.7|14021.7|14081.7|14021.7|2
1631104770000|2021-09-08 12:39:30|14084|14024|14100.8|14060.8|14104|14060.8|14084|14024|0
1631104780000|2021-09-08 12:39:40|14101.5|14061.5|14086|14062|14101.5|14062.7|14086|14061.5|5
1631104790000|2021-09-08 12:39:50|14088.3|14064.3|14101.5|14061.5|14109.5|14074.5|14088.3|14049.5|5
1631104800000|2021-09-08 12:40:00|14097|14057|14096.5|14056.5|14097|14057|14096.5|14056.5|0
1631104810000|2021-09-08 12:40:10|14083.3|14059.3|14083.3|14059.3|14083.3|14059.3|14083.3|14059.3|0
1631104820000|2021-09-08 12:40:20|14082.8|14058.8|14086.5|14046.5|14094|14058.8|14082.8|14034|2
1631104830000|2021-09-08 12:40:30|14094|14034|14094|14034|14094|14034|14094|14034|0
1631104840000|2021-09-08 12:40:40|14081.7|14041.7|14081.7|14041.7|14081.7|14041.7|14081.7|14041.7|0
1631104860000|2021-09-08 12:41:00|14081.5|14041.5|14081.5|14041.5|14081.5|14041.5|14081.5|14041.5|0
1631104870000|2021-09-08 12:41:10|14084|14044|14084|14044|14084|14044|14084|14044|0
1631104880000|2021-09-08 12:41:20|14080.5|14056.5|14088.5|14064.5|14088.5|14064.5|14080.5|14056.5|3
1631104890000|2021-09-08 12:41:30|14084|14060|14094.5|14034.5|14094.5|14060|14084|14034.5|1
1631104990000|2021-09-08 12:43:10|14089|14049|14089|14049|14089|14049|14089|14049|0
1631105040000|2021-09-08 12:44:00|14085.5|14061.5|14083.5|14059.5|14086|14062|14083.5|14059.5|2
1631105050000|2021-09-08 12:44:10|14083.3|14059.3|14094.5|14034.5|14094.5|14059.3|14083.3|14034.5|1
1631105090000|2021-09-08 12:44:50|14077.7|14037.7|14054.2|13994.2|14077.7|14037.7|14054.2|13994.2|2
1631105100000|2021-09-08 12:45:00|14049.5|13989.5|14039.9|13979.9|14049.5|13989.5|14039.9|13979.9|0
1631105110000|2021-09-08 12:45:10|14037.4|13977.4|14027.9|13967.9|14037.4|13977.4|14027.9|13967.9|0
1631105120000|2021-09-08 12:45:20|14025.6|13965.6|14010.4|13970.4|14025.6|13973.1|14010.4|13965.4|0
1631105130000|2021-09-08 12:45:30|14012.7|13972.7|14010.4|13970.4|14015.2|13975.2|14010.4|13970.4|1
1631105140000|2021-09-08 12:45:40|13999.9|13975.9|13995.1|13971.1|13999.9|13975.9|13995.1|13971.1|8
1631105150000|2021-09-08 12:45:50|13992.9|13968.9|13990.1|13966.1|13992.9|13968.9|13990.1|13966.1|4
1631105160000|2021-09-08 12:46:00|13987.9|13963.9|13979.9|13955.9|13987.9|13963.9|13979.9|13955.9|5
1631105170000|2021-09-08 12:46:10|13979.7|13955.7|13962|13902|13979.7|13955.7|13961.9|13902|7
1631105200000|2021-09-08 12:46:40|13947|13907|13934.4|13910.4|13947|13910.4|13934.4|13907|0
1631105210000|2021-09-08 12:46:50|13933.7|13909.7|13923.5|13899.5|13939.2|13909.7|13923.5|13899|3
1631105220000|2021-09-08 12:47:00|13921|13897|13923.3|13899.3|13923.3|13899.3|13921|13897|5
1631105230000|2021-09-08 12:47:10|13916.7|13856.7|13916.5|13856.5|13916.7|13856.7|13916.3|13856.3|1
1631105250000|2021-09-08 12:47:30|13909.2|13849.2|13909.2|13849.2|13909.2|13849.2|13909.2|13849.2|1
1631105270000|2021-09-08 12:47:50|13891.7|13851.7|13891.7|13851.7|13891.7|13851.7|13891.7|13851.7|0
1631105290000|2021-09-08 12:48:10|13878.7|13854.7|13878.7|13854.7|13878.7|13854.7|13878.7|13854.7|1
1631105300000|2021-09-08 12:48:20|||||||||2
1631105310000|2021-09-08 12:48:30|13877.6|13853.6|13869.2|13829.2|13886.5|13853.6|13869.2|13826.5|1
1631105340000|2021-09-08 12:49:00|13869.5|13829.5|13988.1|13928.1|13988.1|13928.1|13869.5|13826.3|3
1631105350000|2021-09-08 12:49:10|13993.1|13933.1|13941.3|13881.3|13993.1|13933.1|13938.8|13878.8|0
1631105360000|2021-09-08 12:49:20|13929|13869|13919.9|13859.9|13929|13869|13919.9|13859.9|0
1631105370000|2021-09-08 12:49:30|13919|13859|13909|13849|13919|13859|13909|13849|0
1631105390000|2021-09-08 12:49:50|13904.5|13844.5|13904|13844|13904.5|13844.5|13904|13844|0
1631105410000|2021-09-08 12:50:10|13905.6|13845.6|13898.8|13838.8|13905.6|13845.6|13898.8|13838.8|0
1631105430000|2021-09-08 12:50:30|13898.1|13838.1|13933.4|13873.4|13935.6|13875.6|13896.1|13836.1|3
1631105440000|2021-09-08 12:50:40|13924.1|13864.1|13923.1|13863.1|13924.1|13864.1|13923.1|13863.1|0
1631105490000|2021-09-08 12:51:30|13915.6|13855.6|13913.1|13853.1|13915.6|13855.6|13913.1|13853.1|0
1631105500000|2021-09-08 12:51:40|13916.3|13856.3|13916.3|13856.3|13916.3|13856.3|13916.3|13856.3|0
1631105530000|2021-09-08 12:52:10|13908.8|13848.8|13901.3|13841.3|13908.8|13848.8|13901.3|13841.3|0
1631105570000|2021-09-08 12:52:50|13903.6|13843.6|13906.1|13846.1|13906.1|13846.1|13903.6|13843.6|1
1631105580000|2021-09-08 12:53:00|13906.3|13846.3|13913.8|13853.8|13913.8|13853.8|13906.3|13846.3|2
1631105590000|2021-09-08 12:53:10|13943.3|13883.3|13941.3|13881.3|13950.9|13890.9|13941.3|13881.3|0
1631105610000|2021-09-08 12:53:30|13936.3|13876.3|13933.8|13873.8|13936.3|13876.3|13933.8|13873.8|0
1631105620000|2021-09-08 12:53:40|13931.3|13871.3|13931.3|13871.3|13931.3|13871.3|13931.3|13871.3|0
1631105630000|2021-09-08 12:53:50|13933.8|13873.8|13958.8|13898.8|13958.8|13898.8|13933.8|13873.8|0
1631105640000|2021-09-08 12:54:00|13961.3|13901.3|13988.8|13928.8|13988.8|13928.8|13961.3|13901.3|0
1631105650000|2021-09-08 12:54:10|13995.6|13935.6|13991.3|13931.3|13995.6|13935.6|13991.3|13931.3|0
1631105660000|2021-09-08 12:54:20|13977|13917|14000.4|13940.4|14000.4|13940.4|13973.1|13913.1|5
1631105670000|2021-09-08 12:54:30|14000.6|13940.6|14000.6|13940.6|14000.6|13940.6|14000.6|13940.6|0
1631105690000|2021-09-08 12:54:50|14003.1|13943.1|14003.1|13943.1|14003.1|13943.1|14003.1|13943.1|0
1631105700000|2021-09-08 12:55:00|13994.1|13934.1|13985.6|13925.6|13994.1|13934.1|13985.6|13925.6|0
1631105710000|2021-09-08 12:55:10|13970.6|13910.6|13973.1|13913.1|13973.1|13913.1|13970.6|13910.6|0
1631105720000|2021-09-08 12:55:20|13978.1|13918.1|13968.4|13908.4|13978.1|13918.1|13968.4|13908.4|0
1631105730000|2021-09-08 12:55:30|13967.9|13907.9|13967.9|13907.9|13967.9|13907.9|13967.9|13907.9|0
1631105760000|2021-09-08 12:56:00|13965.6|13905.6|13965.6|13905.6|13965.6|13905.6|13965.6|13905.6|0
1631105770000|2021-09-08 12:56:10|13960.6|13900.6|13960.6|13900.6|13960.6|13900.6|13960.6|13900.6|0
1631105850000|2021-09-08 12:57:30|13961.1|13901.1|13956.1|13896.1|13961.1|13901.1|13956.1|13896.1|0
1631105890000|2021-09-08 12:58:10|13951.1|13891.1|13986.5|13926.5|13986.5|13926.5|13951.1|13891.1|1
1631105900000|2021-09-08 12:58:20|13979.7|13919.7|13982.4|13922.4|13984.7|13924.7|13979.7|13919.7|0
1631105920000|2021-09-08 12:58:40|||||||||1
1631105940000|2021-09-08 12:59:00|13982.9|13922.9|13976.1|13916.1|13982.9|13922.9|13976.1|13916.1|0
1631105950000|2021-09-08 12:59:10|13971.6|13911.6|13971.1|13911.1|13973.4|13913.4|13971.1|13911.1|0
1631105990000|2021-09-08 12:59:50|13966.6|13906.6|13966.6|13906.6|13966.6|13906.6|13966.6|13906.6|0
1631106030000|2021-09-08 13:00:30|13962|13902|13949.1|13889.1|13962|13902|13949.1|13889.1|0
1631106100000|2021-09-08 13:01:40|13946.8|13886.8|13934.1|13874.1|13946.8|13886.8|13934.1|13874.1|0
1631106140000|2021-09-08 13:02:20|13931.8|13871.8|13931.6|13871.6|13931.8|13871.8|13931.6|13871.6|0
1631106150000|2021-09-08 13:02:30|13936.6|13876.6|13971.7|13911.7|13974|13914|13936.6|13876.6|0
1631106160000|2021-09-08 13:02:40|13958.1|13898.1|13958.1|13898.1|13958.1|13898.1|13958.1|13898.1|0
1631106190000|2021-09-08 13:03:10|13980.6|13920.6|13982.9|13922.9|13982.9|13922.9|13980.6|13920.6|0
1631106200000|2021-09-08 13:03:20|13980.6|13920.6|13985.6|13925.6|13985.6|13925.6|13968.1|13908.1|0
1631106210000|2021-09-08 13:03:30|13981.1|13921.1|13966.3|13906.3|13981.1|13921.1|13966.3|13906.3|0
1631106220000|2021-09-08 13:03:40|13964.1|13904.1|13964.1|13904.1|13964.1|13904.1|13964.1|13904.1|0
1631106230000|2021-09-08 13:03:50|13954.1|13894.1|13954.1|13894.1|13954.1|13894.1|13954.1|13894.1|0
1631106290000|2021-09-08 13:04:50|13947.3|13887.3|13944.1|13884.1|13947.3|13887.3|13944.1|13884.1|0
1631106310000|2021-09-08 13:05:10|13930.5|13870.5|13929.1|13869.1|13930.5|13870.5|13929.1|13869.1|0
1631106340000|2021-09-08 13:05:40|13931.6|13871.6|13934.1|13874.1|13934.1|13874.1|13931.6|13871.6|0
1631106350000|2021-09-08 13:05:50|13931.8|13871.8|13931.6|13871.6|13931.8|13871.8|13931.6|13871.6|0
1631106360000|2021-09-08 13:06:00|13942.9|13882.9|13966.6|13906.6|13966.6|13906.6|13942.9|13882.9|0
1631106450000|2021-09-08 13:07:30|13967|13907|13967|13907|13967|13907|13967|13907|0
1631106460000|2021-09-08 13:07:40|13957|13897|13957|13897|13957|13897|13957|13897|0
1631106490000|2021-09-08 13:08:10|13944.3|13884.3|13934.5|13874.5|13944.3|13884.3|13934.5|13874.5|0
1631106500000|2021-09-08 13:08:20|13929.5|13869.5|13958|13898|13958|13898|13928|13868|0
1631106510000|2021-09-08 13:08:30|13971.6|13911.6|13972.3|13912.3|13972.3|13912.3|13971.6|13911.6|0
1631106540000|2021-09-08 13:09:00|13970|13910|13965.5|13905.5|13970|13910|13965.5|13905.5|0
1631106550000|2021-09-08 13:09:10|13960.9|13900.9|13958|13898|13960.9|13900.9|13958|13898|0
1631106560000|2021-09-08 13:09:20|13960.2|13900.2|13955|13895|13960.2|13900.2|13955|13895|0
1631106570000|2021-09-08 13:09:30|13959.5|13899.5|13982|13922|13982|13922|13957.3|13897.3|0
1631106580000|2021-09-08 13:09:40|13977|13917|13967|13907|13977|13917|13967|13907|0
1631106590000|2021-09-08 13:09:50|13962.5|13902.5|13932|13872|13962.5|13902.5|13932|13872|0
1631106600000|2021-09-08 13:10:00|13945.7|13885.7|13946.1|13886.1|13946.1|13886.1|13945.7|13885.7|0
1631106630000|2021-09-08 13:10:30|13943.9|13883.9|13932|13872|13943.9|13883.9|13932|13872|0
1631106640000|2021-09-08 13:10:40|13927|13867|13928|13868|13930.7|13870.7|13927|13867|0
1631106650000|2021-09-08 13:10:50|13925.7|13865.7|13918|13858|13925.7|13865.7|13918|13858|0
1631106660000|2021-09-08 13:11:00|13915|13855|13910.2|13850.2|13915|13855|13910.2|13850.2|0
1631106670000|2021-09-08 13:11:10|13908|13848|13907.7|13847.7|13908|13848|13907.7|13847.7|0
1631106680000|2021-09-08 13:11:20|13904.8|13844.8|13899.8|13839.8|13904.8|13844.8|13899.8|13839.8|0
1631106690000|2021-09-08 13:11:30|13892.1|13832.1|13895.5|13835.5|13899.6|13839.6|13892.1|13832.1|5
1631106700000|2021-09-08 13:11:40|13893.2|13833.2|13890.5|13830.5|13893.2|13833.2|13890.5|13830.5|0
1631106730000|2021-09-08 13:12:10|13890|13830|13890|13830|13890|13830|13890|13830|0
1631106760000|2021-09-08 13:12:40|13887.5|13827.5|13889.6|13829.6|13889.6|13829.6|13887.1|13827.1|0
1631106770000|2021-09-08 13:12:50|13887.3|13827.3|13887.3|13827.3|13887.3|13827.3|13887.3|13827.3|0
1631106780000|2021-09-08 13:13:00|13887.1|13827.1|13887.1|13827.1|13887.1|13827.1|13887.1|13827.1|0
1631106790000|2021-09-08 13:13:10|13887.3|13827.3|13888.4|13828.4|13890.9|13830.9|13887.3|13827.3|1
1631106810000|2021-09-08 13:13:30|13888|13828|13885|13825|13888|13828|13885|13825|0
1631106820000|2021-09-08 13:13:40|13884.6|13824.6|13884.6|13824.6|13884.6|13824.6|13884.6|13824.6|0
1631106850000|2021-09-08 13:14:10|13882.1|13822.1|13879.6|13819.6|13882.1|13822.1|13879.6|13819.6|0
1631106860000|2021-09-08 13:14:20|13881.8|13821.8|13886.8|13826.8|13886.8|13826.8|13881.8|13821.8|1
1631106870000|2021-09-08 13:14:30|13887.3|13827.3|13887.3|13827.3|13887.3|13827.3|13887.3|13827.3|0
1631106900000|2021-09-08 13:15:00|13885|13825|13887.1|13827.1|13887.1|13827.1|13884.6|13824.6|0
1631106910000|2021-09-08 13:15:10|13884.9|13860.9|13889.6|13849.6|13889.6|13861.4|13884.9|13825.3|1
1631107010000|2021-09-08 13:16:50|13894.6|13854.6|13894.6|13854.6|13894.6|13854.6|13894.6|13854.6|2
1631107020000|2021-09-08 13:17:00|13902.3|13842.3|13894.6|13854.6|13902.3|13854.6|13894.6|13842.3|0
1631107080000|2021-09-08 13:18:00|13909.6|13869.6|13911.6|13887.6|13914.1|13890.1|13909.6|13869.6|9
1631107090000|2021-09-08 13:18:10|13914.1|13890.1|14016.8|13956.8|14016.8|13956.8|13911.6|13887.6|5
1631107100000|2021-09-08 13:18:20|14012.3|13952.3|14002.1|13942.1|14012.3|13952.3|14002.1|13942.1|0
1631107110000|2021-09-08 13:18:30|13999.6|13939.6|13999.6|13939.6|14004.6|13944.6|13999.6|13939.6|0
1631107130000|2021-09-08 13:18:50|13995|13935|13984.6|13924.6|13999.6|13939.6|13984.6|13924.6|0
1631107140000|2021-09-08 13:19:00|13981.8|13921.8|13969.6|13909.6|13981.8|13921.8|13969.6|13909.6|0
1631107150000|2021-09-08 13:19:10|13967.1|13907.1|13949.6|13909.6|13967.1|13909.6|13949.6|13901.8|0
1631107160000|2021-09-08 13:19:20|13947.3|13907.3|13929.6|13889.6|13947.3|13907.3|13929.6|13882.1|1
1631107170000|2021-09-08 13:19:30|13927.3|13887.3|13914.8|13854.8|13927.3|13892.6|13912.5|13852.5|1
1631107180000|2021-09-08 13:19:40|13910|13850|13910|13850|13910|13850|13910|13850|0
1631107190000|2021-09-08 13:19:50|13907.5|13847.5|13907.5|13847.5|13907.5|13847.5|13907.5|13847.5|0
1631107200000|2021-09-08 13:20:00|13905.3|13845.3|13902.8|13842.8|13905.3|13845.3|13902.8|13842.8|0
1631107210000|2021-09-08 13:20:10|13902.1|13842.1|13889.8|13849.8|13902.1|13849.8|13889.8|13842.1|0
1631107230000|2021-09-08 13:20:30|13889.6|13849.6|13887.1|13847.1|13889.6|13849.6|13887.1|13847.1|0
1631107240000|2021-09-08 13:20:40|13881.2|13821.2|13879.6|13819.6|13881.2|13821.2|13879.6|13819.6|1
1631107250000|2021-09-08 13:20:50|13877.3|13817.3|13872.3|13812.3|13879.6|13824.8|13864.6|13812.3|0
1631107260000|2021-09-08 13:21:00|13860.3|13820.3|13857.8|13817.8|13860.5|13820.5|13857.8|13817.8|0
1631107270000|2021-09-08 13:21:10|13857.5|13817.5|13801.3|13741.3|13857.5|13823|13736|13712|15
1631107280000|2021-09-08 13:21:20|13798.8|13738.8|13798.8|13738.8|13798.8|13738.8|13798.8|13738.8|0
1631107290000|2021-09-08 13:21:30|13796.5|13736.5|13794|13734|13796.5|13736.5|13794|13734|0
1631107300000|2021-09-08 13:21:40|13793.3|13733.3|13793.3|13733.3|13793.3|13733.3|13793.3|13733.3|0
1631107340000|2021-09-08 13:22:20|||||||||1
1631107370000|2021-09-08 13:22:50|13791|13731|13791|13731|13791|13731|13791|13731|0
1631107380000|2021-09-08 13:23:00|13788.5|13728.5|13788.5|13728.5|13788.5|13728.5|13788.5|13728.5|0
1631107500000|2021-09-08 13:25:00|13793.1|13733.1|13793.1|13733.1|13793.1|13733.1|13793.1|13733.1|1
1631107570000|2021-09-08 13:26:10|13792.8|13732.8|13796.4|13756.4|13801|13761|13792.8|13732.8|3
1631107580000|2021-09-08 13:26:20|13804.2|13744.2|13797.5|13773.5|13804.2|13773.5|13797.5|13744.2|1
1631107590000|2021-09-08 13:26:30|13801.9|13741.9|13801.9|13741.9|13801.9|13741.9|13801.9|13741.9|5
1631107610000|2021-09-08 13:26:50|13792.8|13732.8|13792.4|13732.4|13792.8|13732.8|13792.4|13732.4|0
1631107710000|2021-09-08 13:28:30|13804.4|13744.4|13855.5|13795.5|13855.5|13795.5|13804.4|13744.4|3
1631107720000|2021-09-08 13:28:40|13853.2|13793.2|13853.2|13793.2|13853.2|13793.2|13853.2|13793.2|4
1631107790000|2021-09-08 13:29:50|13853.5|13793.5|13855.7|13795.7|13855.7|13795.7|13853.5|13793.5|1
1631107810000|2021-09-08 13:30:10|13855.5|13795.5|13855.5|13795.5|13855.5|13795.5|13855.5|13795.5|0
1631107880000|2021-09-08 13:31:20|13851|13791|13843.7|13783.7|13851|13791|13843.7|13783.7|0
1631107890000|2021-09-08 13:31:30|13843.2|13783.2|13843.2|13783.2|13843.2|13783.2|13843.2|13783.2|0
1631107910000|2021-09-08 13:31:50|13833.9|13773.9|13831.4|13771.4|13836.2|13776.2|13831.4|13771.4|1
1631107970000|2021-09-08 13:32:50|13833.7|13773.7|13833.7|13773.7|13833.7|13773.7|13833.7|13773.7|2
1631107980000|2021-09-08 13:33:00|13860.9|13800.9|13863.7|13803.7|13863.7|13803.7|13860.9|13800.9|0
1631107990000|2021-09-08 13:33:10|13868.2|13808.2|13873|13813|13873|13813|13868.2|13808.2|0
1631108140000|2021-09-08 13:35:40|13878|13818|13878|13818|13878|13818|13878|13818|0
1631108150000|2021-09-08 13:35:50|13923|13863|13904.4|13844.4|13973|13913|13899.9|13839.9|6
1631108170000|2021-09-08 13:36:10|||||||||1
1631108180000|2021-09-08 13:36:20|13881.9|13821.9|13891|13831|13891|13831|13881.9|13821.9|1
1631108190000|2021-09-08 13:36:30|13891.9|13831.9|13891.9|13831.9|13891.9|13831.9|13891.9|13831.9|0
1631108200000|2021-09-08 13:36:40|13886.9|13826.9|13874.6|13814.6|13886.9|13826.9|13874.6|13814.6|0
1631108210000|2021-09-08 13:36:50|13869.9|13809.9|13870.7|13810.7|13871.9|13811.9|13857.1|13797.1|5
1631108220000|2021-09-08 13:37:00|13871|13811|13868.5|13808.5|13871|13811|13863.5|13803.5|2
1631108290000|2021-09-08 13:38:10|13868.2|13808.2|13870.5|13810.5|13870.5|13810.5|13868.2|13808.2|1
1631108310000|2021-09-08 13:38:30|13870.8|13810.8|13870.8|13810.8|13870.8|13810.8|13870.8|13810.8|0
1631108320000|2021-09-08 13:38:40|13870.5|13810.5|13870.5|13810.5|13870.5|13810.5|13870.5|13810.5|0
1631108330000|2021-09-08 13:38:50|13872.8|13812.8|13873.3|13813.3|13873.3|13813.3|13872.8|13812.8|0
1631108340000|2021-09-08 13:39:00|13870.8|13810.8|13870.8|13810.8|13873.3|13813.3|13870.8|13810.8|0
1631108350000|2021-09-08 13:39:10|13868.5|13808.5|13870.5|13810.5|13870.5|13810.5|13868.5|13808.5|0
1631108400000|2021-09-08 13:40:00|13865.8|13805.8|13861|13801|13865.8|13805.8|13858.7|13798.7|0
1631108440000|2021-09-08 13:40:40|13861.5|13801.5|13861.5|13801.5|13861.5|13801.5|13861.5|13801.5|0
1631108650000|2021-09-08 13:44:10|13862.2|13802.2|13862.2|13802.2|13862.2|13802.2|13862.2|13802.2|0
1631108660000|2021-09-08 13:44:20|13848.6|13788.6|13848.6|13788.6|13848.6|13788.6|13848.6|13788.6|1
1631109180000|2021-09-08 13:53:00|13847.9|13787.9|13852.4|13792.4|13852.4|13792.4|13847.9|13787.9|0
1631109600000|2021-09-08 14:00:00|13852.2|13792.2|13852.2|13792.2|13852.2|13792.2|13852.2|13792.2|3
1631109690000|2021-09-08 14:01:30|13852|13792|13852|13792|13852|13792|13852|13792|0
1631109720000|2021-09-08 14:02:00|13849.7|13789.7|13844.7|13784.7|13867.8|13807.8|13844.7|13784.7|5
1631109730000|2021-09-08 14:02:10|13849.2|13789.2|13849.2|13789.2|13849.2|13789.2|13849.2|13789.2|0
1631109750000|2021-09-08 14:02:30|13849|13789|13849|13789|13849|13789|13849|13789|0
1631109810000|2021-09-08 14:03:30|13871.3|13811.3|13871.3|13811.3|13871.3|13811.3|13871.3|13811.3|0
1631109900000|2021-09-08 14:05:00|13859.9|13799.9|13853.8|13793.8|13859.9|13799.9|13853.8|13793.8|1
1631109920000|2021-09-08 14:05:20|13858.3|13798.3|13858.8|13798.8|13858.8|13798.8|13858.3|13798.3|0
1631109950000|2021-09-08 14:05:50|13861|13801|13863.5|13803.5|13863.5|13803.5|13861|13801|0
1631109960000|2021-09-08 14:06:00|13863.8|13803.8|13861.3|13801.3|13863.8|13803.8|13861.3|13801.3|0
1631110170000|2021-09-08 14:09:30|13863.8|13803.8|13863.8|13803.8|13863.8|13803.8|13863.8|13803.8|2
1631110540000|2021-09-08 14:15:40|13863.5|13803.5|13863.5|13803.5|13863.5|13803.5|13863.5|13803.5|0
1631110550000|2021-09-08 14:15:50|13936.4|13876.4|13936|13876|13938.5|13878.5|13933.8|13873.8|1
1631110850000|2021-09-08 14:20:50|13940.6|13880.6|13936|13876|13941|13881|13936|13876|0
1631110920000|2021-09-08 14:22:00|13936.7|13876.7|13936.7|13876.7|13936.7|13876.7|13936.7|13876.7|0
1631111040000|2021-09-08 14:24:00|13936.8|13876.8|13936.8|13876.8|13936.8|13876.8|13936.8|13876.8|0
1631111120000|2021-09-08 14:25:20|||||||||1
1631111160000|2021-09-08 14:26:00|||||||||2
1631111390000|2021-09-08 14:29:50|13928.8|13868.8|13926.5|13866.5|13928.8|13868.8|13926.5|13866.5|0
1631111400000|2021-09-08 14:30:00|13926.3|13866.3|13911.5|13851.5|13926.3|13866.3|13911.5|13851.5|2
1631111410000|2021-09-08 14:30:10|13910.6|13850.6|13908.1|13848.1|13910.6|13850.6|13908.1|13848.1|1
1631111440000|2021-09-08 14:30:40|13883.3|13859.3|13882.6|13858.6|13883.3|13859.3|13882.6|13858.6|2
1631111450000|2021-09-08 14:30:50|||||||||2
1631111460000|2021-09-08 14:31:00|||||||||2
1631111470000|2021-09-08 14:31:10|||||||||3
1631111480000|2021-09-08 14:31:20|||||||||2
1631111490000|2021-09-08 14:31:30|13888.1|13848.1|13888.1|13848.1|13888.1|13848.1|13888.1|13848.1|1
1631111530000|2021-09-08 14:32:10|13887.9|13847.9|13887.9|13847.9|13887.9|13847.9|13887.9|13847.9|0
1631111610000|2021-09-08 14:33:30|13877.6|13853.6|13875|13815|13877.6|13853.6|13875|13815|1
1631111620000|2021-09-08 14:33:40|13872.9|13812.9|13872.9|13812.9|13872.9|13812.9|13872.9|13812.9|0
1631111760000|2021-09-08 14:36:00|13872.6|13812.6|13872.6|13812.6|13872.6|13812.6|13872.6|13812.6|0
1631111770000|2021-09-08 14:36:10|13865.8|13805.8|13865.1|13805.1|13865.8|13805.8|13865.1|13805.1|0
1631111780000|2021-09-08 14:36:20|13860.1|13800.1|13860.1|13800.1|13860.1|13800.1|13860.1|13800.1|0
1631111790000|2021-09-08 14:36:30|13857.9|13797.9|13835.1|13795.1|13857.9|13808.1|13832.1|13795.1|2
1631111960000|2021-09-08 14:39:20|13837.6|13797.6|13837.6|13797.6|13837.6|13797.6|13837.6|13797.6|2
1631112130000|2021-09-08 14:42:10|13836.7|13796.7|13836.7|13796.7|13836.7|13796.7|13836.7|13796.7|0
1631112230000|2021-09-08 14:43:50|13831|13807|13848.5|13808.5|13848.5|13808.5|13831|13807|2
1631112240000|2021-09-08 14:44:00|13846.2|13806.2|13853.5|13793.5|13853.5|13806.2|13839|13791.7|0
1631112260000|2021-09-08 14:44:20|13851.2|13791.2|13851.2|13791.2|13851.2|13791.2|13851.2|13791.2|0
1631112520000|2021-09-08 14:48:40|13848.7|13788.7|13848.7|13788.7|13848.7|13788.7|13848.7|13788.7|0
1631112850000|2021-09-08 14:54:10|13848|13788|13848|13788|13848|13788|13848|13788|0
1631112900000|2021-09-08 14:55:00|13850.3|13790.3|13850.3|13790.3|13850.3|13790.3|13850.3|13790.3|0
1631113110000|2021-09-08 14:58:30|13842.6|13802.6|13873.4|13813.4|13875.7|13815.7|13842.6|13802.6|1
1631113120000|2021-09-08 14:58:40|13875.7|13815.7|13875.7|13815.7|13875.7|13815.7|13873.4|13813.4|0
1631113130000|2021-09-08 14:58:50|13873.4|13813.4|13885.4|13825.4|13885.4|13825.4|13873.4|13813.4|0
1631113140000|2021-09-08 14:59:00|13885.7|13825.7|13888.2|13828.2|13888.2|13828.2|13885.7|13825.7|0
1631113390000|2021-09-08 15:03:10|13875.9|13835.9|13875.9|13835.9|13875.9|13835.9|13875.9|13835.9|0
1631114040000|2021-09-08 15:14:00|13878.2|13838.2|13878.4|13838.4|13878.4|13838.4|13878.2|13838.2|0
1631114050000|2021-09-08 15:14:10|13880.5|13840.5|13880.5|13840.5|13880.5|13840.5|13880.5|13840.5|0
1631114120000|2021-09-08 15:15:20|13877.1|13853.1|13877.5|13853.5|13877.5|13853.5|13877.1|13853.1|1
1631114130000|2021-09-08 15:15:30|13875|13851|13877.5|13853.5|13880|13856|13875|13851|2
1631114140000|2021-09-08 15:15:40|13877.3|13853.3|13875.5|13835.5|13877.3|13853.3|13875|13835.5|3
1631114160000|2021-09-08 15:16:00|13875.8|13835.8|13875.8|13835.8|13875.8|13835.8|13875.8|13835.8|0
1631114210000|2021-09-08 15:16:50|13862.8|13838.8|13861.7|13801.7|13865.2|13838.8|13861.7|13801.7|2
1631114220000|2021-09-08 15:17:00|13864|13804|13864|13804|13866.3|13806.3|13864|13804|0
1631114310000|2021-09-08 15:18:30|13861.7|13801.7|13846.5|13806.5|13861.7|13809.2|13846.5|13801.5|0
1631114320000|2021-09-08 15:18:40|13836.2|13812.2|13838.8|13798.8|13846.5|13812.2|13836|13786.5|1
1631114330000|2021-09-08 15:18:50|13841.3|13801.3|13839.5|13799.5|13841.3|13811.8|13835.8|13799.5|0
1631114340000|2021-09-08 15:19:00|13839|13799|13839|13799|13839|13799|13839|13799|0
1631114410000|2021-09-08 15:20:10|13840.9|13800.9|13869|13809|13869|13809|13840.9|13800.9|1
1631114520000|2021-09-08 15:22:00|13868.5|13808.5|13868.5|13808.5|13868.5|13808.5|13868.5|13808.5|0
1631114920000|2021-09-08 15:28:40|13876|13816|13876|13816|13876|13816|13876|13816|0
1631114950000|2021-09-08 15:29:10|13882.8|13822.8|13883.5|13823.5|13883.5|13823.5|13882.8|13822.8|0
1631114980000|2021-09-08 15:29:40|13881|13841|13881|13841|13881|13841|13881|13841|0
1631114990000|2021-09-08 15:29:50|13875.5|13851.5|13875.5|13851.5|13875.5|13851.5|13875.5|13851.5|1
1631115000000|2021-09-08 15:30:00|13875.4|13815.4|13875.4|13815.4|13875.4|13815.4|13875.4|13815.4|2
1631115010000|2021-09-08 15:30:10|13873.8|13813.8|13873.8|13813.8|13873.8|13813.8|13873.8|13813.8|0
1631115040000|2021-09-08 15:30:40|13850.2|13810.2|13848.5|13808.5|13850.2|13810.2|13848.5|13808.5|0
1631115210000|2021-09-08 15:33:30|13848.8|13808.8|13848.8|13808.8|13848.8|13808.8|13848.8|13808.8|0
1631115250000|2021-09-08 15:34:10|13851|13811|13876|13816|13876|13816|13851|13811|1
1631115270000|2021-09-08 15:34:30|13873.5|13813.5|13876|13816|13876|13816|13873.5|13813.5|0
1631115300000|2021-09-08 15:35:00|13878.5|13818.5|13878.5|13818.5|13878.5|13818.5|13878.5|13818.5|1
1631115350000|2021-09-08 15:35:50|13881.1|13821.1|13941|13881|13944.5|13884.5|13881.1|13821.1|4
1631115360000|2021-09-08 15:36:00|13946|13886|13950.8|13890.8|13951|13891|13941.3|13881.3|0
1631115370000|2021-09-08 15:36:10|13956|13896|13951.7|13891.7|13966|13906|13950.2|13890.2|0
1631115420000|2021-09-08 15:37:00|13963.1|13903.1|13951|13891|13971.3|13911.3|13950.7|13890.7|0
1631115430000|2021-09-08 15:37:10|13946|13886|13943.5|13883.5|13946|13886|13936.5|13876.5|0
1631115460000|2021-09-08 15:37:40|13938.5|13878.5|13943.5|13883.5|13943.5|13883.5|13938.5|13878.5|0
1631115500000|2021-09-08 15:38:20|13948.1|13888.1|13948.5|13888.5|13948.5|13888.5|13948.1|13888.1|0
1631115520000|2021-09-08 15:38:40|13944|13884|13943.5|13883.5|13944|13884|13943.5|13883.5|0
1631115640000|2021-09-08 15:40:40|13953.5|13893.5|13953.5|13893.5|13953.5|13893.5|13953.5|13893.5|0
1631116140000|2021-09-08 15:49:00|13953.6|13893.6|13953.6|13893.6|13953.6|13893.6|13953.6|13893.6|0
1631116210000|2021-09-08 15:50:10|13928.7|13868.7|13926.1|13866.1|13928.7|13868.7|13926.1|13866.1|0
1631116220000|2021-09-08 15:50:20|13958.1|13898.1|13941.1|13881.1|13958.1|13898.1|13931.1|13871.1|1
1631116250000|2021-09-08 15:50:50|13946.1|13886.1|13946.1|13886.1|13946.1|13886.1|13946.1|13886.1|0
1631116270000|2021-09-08 15:51:10|13943.6|13883.6|13963.6|13903.6|13963.6|13903.6|13943.6|13883.6|0
1631116790000|2021-09-08 15:59:50|13961.1|13901.1|13958.6|13898.6|13961.1|13901.1|13958.6|13898.6|0
1631116830000|2021-09-08 16:00:30|13961.1|13901.1|13958.3|13898.3|13963.3|13903.3|13958.3|13898.3|0
1631116900000|2021-09-08 16:01:40|13933.4|13873.4|13928.6|13868.6|13933.4|13873.4|13928.6|13868.6|0
1631116910000|2021-09-08 16:01:50|13930.8|13870.8|13928.6|13868.6|13931.1|13871.1|13928.6|13868.6|0
1631116960000|2021-09-08 16:02:40|13931.1|13871.1|13983.6|13923.6|13986.3|13926.3|13931.1|13871.1|4
1631116970000|2021-09-08 16:02:50|13988.1|13928.1|13988.6|13928.6|13988.6|13928.6|13988.1|13928.1|0
1631116980000|2021-09-08 16:03:00|13986.3|13926.3|13981.3|13921.3|13990.8|13930.8|13979.3|13919.3|0
1631116990000|2021-09-08 16:03:10|13976.5|13916.5|13976.1|13916.1|13976.5|13916.5|13976.1|13916.1|0
1631117140000|2021-09-08 16:05:40|13987.6|13927.6|13988.8|13928.8|13988.8|13928.8|13987.6|13927.6|0
1631117290000|2021-09-08 16:08:10|13993.3|13933.3|13993.8|13933.8|13993.8|13933.8|13993.3|13933.3|0
1631117310000|2021-09-08 16:08:30|13994|13934|13994|13934|13994|13934|13994|13934|0
1631117520000|2021-09-08 16:12:00|13994.1|13934.1|13994.1|13934.1|13994.1|13934.1|13994.1|13934.1|0
1631117610000|2021-09-08 16:13:30|13988.8|13928.8|13988.8|13928.8|13988.8|13928.8|13981.3|13921.3|0
1631117700000|2021-09-08 16:15:00|13982|13922|13981.3|13921.3|13982|13922|13981.3|13921.3|0
1631117770000|2021-09-08 16:16:10|13983.8|13923.8|13981.3|13921.3|13983.8|13923.8|13981.3|13921.3|0
1631117860000|2021-09-08 16:17:40|13983.8|13923.8|13973.8|13913.8|13983.8|13923.8|13973.8|13913.8|0
1631117890000|2021-09-08 16:18:10|||||||||1
1631117950000|2021-09-08 16:19:10|13974.1|13914.1|13974.1|13914.1|13974.1|13914.1|13974.1|13914.1|0
1631118010000|2021-09-08 16:20:10|13971.6|13911.6|13971.6|13911.6|13971.6|13911.6|13971.6|13911.6|0
1631118020000|2021-09-08 16:20:20|13964.3|13904.3|13959.5|13899.5|13964.3|13904.3|13959.5|13899.5|0
1631118030000|2021-09-08 16:20:30|13959.1|13899.1|13959.1|13899.1|13959.1|13899.1|13959.1|13899.1|0
1631118050000|2021-09-08 16:20:50|13958.1|13898.1|13956.6|13896.6|13958.1|13898.1|13951.6|13891.6|1
1631118110000|2021-09-08 16:21:50|13954.1|13894.1|13951.6|13891.6|13954.1|13894.1|13946.8|13886.8|0
1631118200000|2021-09-08 16:23:20|13944.8|13884.8|13934.1|13874.1|13944.8|13884.8|13934.1|13874.1|0
1631118350000|2021-09-08 16:25:50|13931.8|13871.8|13926.8|13866.8|13934.1|13874.1|13926.8|13866.8|1
1631118360000|2021-09-08 16:26:00|13926.6|13866.6|13926.6|13866.6|13926.6|13866.6|13926.6|13866.6|1
1631118430000|2021-09-08 16:27:10|||||||||1
1631118470000|2021-09-08 16:27:50|||||||||1
1631118480000|2021-09-08 16:28:00|13919.8|13859.8|13919.3|13859.3|13919.8|13859.8|13919.3|13859.3|1
1631118490000|2021-09-08 16:28:10|13912.5|13852.5|13905.5|13845.5|13912.5|13852.5|13905.5|13845.5|2
1631118500000|2021-09-08 16:28:20|13901|13841|13885.5|13825.5|13901|13841|13885.5|13825.5|0
1631118510000|2021-09-08 16:28:30|13881|13821|13876.6|13816.6|13881|13821|13876.6|13816.6|1
1631118540000|2021-09-08 16:29:00|13874.3|13814.3|13871.6|13811.6|13874.3|13814.3|13871.6|13811.6|0
1631118550000|2021-09-08 16:29:10|13869.3|13809.3|13872.5|13812.5|13872.5|13812.5|13869.3|13809.3|1
1631118560000|2021-09-08 16:29:20|||||||||1
1631118570000|2021-09-08 16:29:30|13875|13815|13870|13810|13875|13815|13870|13810|1
1631118580000|2021-09-08 16:29:40|13848.7|13808.7|13847.5|13807.5|13848.7|13808.7|13847.5|13807.5|1
1631118650000|2021-09-08 16:30:50|||||||||1
1631118770000|2021-09-08 16:32:50|||||||||1
1631118780000|2021-09-08 16:33:00|||||||||1
1631118900000|2021-09-08 16:35:00|13915|13855|13910|13850|13915|13855|13910|13850|6
1631118940000|2021-09-08 16:35:40|13908.4|13848.4|13908.4|13848.4|13908.4|13848.4|13908.4|13848.4|0
1631118990000|2021-09-08 16:36:30|13908.6|13848.6|13887.5|13827.5|13908.6|13848.6|13887.5|13827.5|0
1631119000000|2021-09-08 16:36:40|13874|13814|13870|13810|13874|13814|13870|13810|0
1631119020000|2021-09-08 16:37:00|13870.3|13810.3|13870.3|13810.3|13870.3|13810.3|13870.3|13810.3|0
1631119350000|2021-09-08 16:42:30|13818.7|13758.7|13816.5|13756.5|13818.7|13758.7|13816.5|13756.5|13
1631119360000|2021-09-08 16:42:40|13816.2|13756.2|13801.2|13761.2|13816.2|13761.7|13801.2|13756.2|0
1631119380000|2021-09-08 16:43:00|13798.7|13758.7|13792.9|13732.9|13798.7|13764.5|13788.2|13732.9|6
1631119390000|2021-09-08 16:43:10|13785.9|13725.9|13775.9|13715.9|13785.9|13725.9|13775.9|13715.9|1
1631119400000|2021-09-08 16:43:20|13771.4|13711.4|13770.9|13710.9|13771.4|13711.4|13770.9|13710.9|0
1631119410000|2021-09-08 16:43:30|13758.4|13718.4|13760.6|13720.6|13760.6|13720.6|13758.4|13718.4|0
1631119460000|2021-09-08 16:44:20|13757.2|13733.2|13760.6|13720.6|13760.6|13733.2|13757.2|13720.6|1
1631119540000|2021-09-08 16:45:40|13760.7|13720.7|13760.7|13720.7|13760.7|13720.7|13760.7|13720.7|0
1631119580000|2021-09-08 16:46:20|13788.6|13728.6|13788.6|13728.6|13788.6|13728.6|13788.6|13728.6|3
1631119590000|2021-09-08 16:46:30|13788.2|13728.2|13788.2|13728.2|13788.2|13728.2|13788.2|13728.2|0
1631119640000|2021-09-08 16:47:20|13788.4|13728.4|13793.2|13733.2|13793.2|13733.2|13788.2|13728.2|4
1631119670000|2021-09-08 16:47:50|13795.4|13735.4|13795.4|13735.4|13795.4|13735.4|13795.4|13735.4|0
1631119770000|2021-09-08 16:49:30|13801.2|13761.2|13801.2|13761.2|13801.2|13761.2|13801.2|13761.2|0
1631119780000|2021-09-08 16:49:40|13801.7|13761.7|13801.7|13761.7|13801.7|13761.7|13801.7|13761.7|0
1631119820000|2021-09-08 16:50:20|13801.2|13761.2|13795.4|13735.4|13801.2|13761.2|13795.4|13735.4|1
1631119840000|2021-09-08 16:50:40|13780.4|13720.4|13780.4|13720.4|13780.4|13720.4|13780.4|13720.4|0
1631119920000|2021-09-08 16:52:00|13780.2|13720.2|13780.2|13720.2|13780.2|13720.2|13780.2|13720.2|0
1631119960000|2021-09-08 16:52:40|13772.4|13732.4|13780.2|13720.2|13780.2|13732.4|13772.4|13720.2|0
1631120220000|2021-09-08 16:57:00|13765.7|13725.7|13765.7|13725.7|13765.7|13725.7|13765.7|13725.7|0
1631120230000|2021-09-08 16:57:10|13765.2|13725.2|13765.2|13725.2|13765.2|13725.2|13765.2|13725.2|0
1631120250000|2021-09-08 16:57:30|13752.2|13728.2|13752.2|13728.2|13752.2|13728.2|13752.2|13728.2|2
1631120260000|2021-09-08 16:57:40|13749.9|13725.9|13749.7|13725.7|13749.9|13725.9|13749.7|13725.7|3
1631120270000|2021-09-08 16:57:50|13780.2|13720.2|13744.9|13720.9|13780.2|13724.6|13744.9|13720.2|4
1631120280000|2021-09-08 16:58:00|13778.8|13718.8|13740.4|13716.4|13778.8|13718.8|13740.4|13716.4|9
1631120290000|2021-09-08 16:58:10|13775.9|13715.9|13775.9|13715.9|13775.9|13715.9|13775.9|13715.9|1
1631120300000|2021-09-08 16:58:20|13776.9|13716.9|13785.9|13725.9|13785.9|13725.9|13776.9|13716.9|1
1631120330000|2021-09-08 16:58:50|13788.2|13728.2|13788.2|13728.2|13788.2|13728.2|13788.2|13728.2|0
1631120340000|2021-09-08 16:59:00|13785.9|13725.9|13785.9|13725.9|13785.9|13725.9|13785.9|13725.9|0
1631120370000|2021-09-08 16:59:30|13788.2|13728.2|13785.9|13725.9|13788.2|13728.2|13785.9|13725.9|0
1631120380000|2021-09-08 16:59:40|13780.9|13720.9|13775.9|13715.9|13780.9|13720.9|13775.9|13715.9|0
1631120440000|2021-09-08 17:00:40|13697.5|13673.5|13728.2|13668.2|13728.2|13675.5|13695|13667.5|6
1631120450000|2021-09-08 17:00:50|13730.5|13670.5|13730.5|13670.5|13730.5|13670.5|13730.5|13670.5|0
1631120470000|2021-09-08 17:01:10|13718.3|13694.3|13718.3|13694.3|13718.3|13694.3|13718.3|13694.3|1
1631120480000|2021-09-08 17:01:20|||||||||3
1631120490000|2021-09-08 17:01:30|13717.3|13693.3|13728.5|13668.5|13728.5|13693.3|13717.3|13668.5|1
1631120530000|2021-09-08 17:02:10|13728.6|13668.6|13728.6|13668.6|13728.6|13668.6|13728.6|13668.6|0
1631120560000|2021-09-08 17:02:40|13720.8|13680.8|13728.6|13668.6|13728.6|13680.8|13720.8|13668.6|0
1631120590000|2021-09-08 17:03:10|13717.3|13693.3|13717.3|13693.3|13717.3|13693.3|13717.3|13693.3|1
1631120600000|2021-09-08 17:03:20|13728.6|13668.6|13728.6|13668.6|13728.6|13668.6|13728.6|13668.6|1
1631120630000|2021-09-08 17:03:50|||||||||2
1631120650000|2021-09-08 17:04:10|13727.1|13667.1|13727.1|13667.1|13727.1|13667.1|13727.1|13667.1|0
1631120680000|2021-09-08 17:04:40|13714.9|13674.9|13714.6|13674.6|13714.9|13674.9|13714.6|13674.6|0
1631120780000|2021-09-08 17:06:20|13720.1|13660.1|13720.1|13660.1|13720.1|13660.1|13720.1|13660.1|1
1631120820000|2021-09-08 17:07:00|13687.1|13663.1|13687.1|13663.1|13687.1|13663.1|13687.1|13663.1|3
1631120830000|2021-09-08 17:07:10|13684.8|13660.8|13684.8|13660.8|13684.8|13660.8|13684.8|13660.8|3
1631120840000|2021-09-08 17:07:20|||||||||3
1631120850000|2021-09-08 17:07:30|13693.8|13633.8|13693.8|13633.8|13693.8|13633.8|13693.8|13633.8|1
1631120880000|2021-09-08 17:08:00|||||||||3
1631120890000|2021-09-08 17:08:10|13688.3|13648.3|13688.3|13648.3|13688.3|13648.3|13688.3|13648.3|0
1631120900000|2021-09-08 17:08:20|13682.6|13658.6|13688.3|13648.3|13688.3|13658.6|13682.6|13648.3|1
1631120920000|2021-09-08 17:08:40|13675.8|13651.8|13632.8|13572.8|13675.8|13651.8|13579.8|13555.8|4
1631120940000|2021-09-08 17:09:00|13623.8|13563.8|13623.8|13563.8|13623.8|13563.8|13623.8|13563.8|0
1631120950000|2021-09-08 17:09:10|13637.4|13577.4|13637.4|13577.4|13637.4|13577.4|13637.4|13577.4|0
1631120960000|2021-09-08 17:09:20|13639.6|13579.6|13639.6|13579.6|13639.6|13579.6|13639.6|13579.6|1
1631121060000|2021-09-08 17:11:00|13639.9|13579.9|13639.9|13579.9|13639.9|13579.9|13639.9|13579.9|0
1631121090000|2021-09-08 17:11:30|13640.3|13580.3|13640.3|13580.3|13640.3|13580.3|13640.3|13580.3|0
1631121130000|2021-09-08 17:12:10|13640.4|13580.4|13640.4|13580.4|13640.4|13580.4|13640.4|13580.4|0
1631121230000|2021-09-08 17:13:50|13655.4|13595.4|13657.6|13597.6|13657.6|13597.6|13655.4|13595.4|1
1631121250000|2021-09-08 17:14:10|13655.1|13595.1|13650.4|13590.4|13655.1|13595.1|13650.4|13590.4|0
1631121270000|2021-09-08 17:14:30|13650.1|13590.1|13650.1|13590.1|13650.1|13590.1|13650.1|13590.1|0
1631121280000|2021-09-08 17:14:40|13634.3|13574.3|13612.9|13572.9|13634.3|13574.3|13612.9|13570.4|0
1631121290000|2021-09-08 17:14:50|13596.3|13556.3|13575.8|13551.8|13596.3|13556.8|13575.8|13551.8|6
1631121300000|2021-09-08 17:15:00|13569|13545|13577.3|13517.3|13577.3|13545|13568.3|13517.3|8
1631121310000|2021-09-08 17:15:10|13578.2|13518.2|13578.2|13518.2|13578.2|13518.2|13578.2|13518.2|0
1631121340000|2021-09-08 17:15:40|||||||||1
1631121360000|2021-09-08 17:16:00|13614.5|13554.5|13619.1|13559.1|13619.1|13559.1|13614.5|13554.5|2
1631121380000|2021-09-08 17:16:20|13625.8|13565.8|13629.8|13569.8|13629.8|13569.8|13625.8|13565.8|0
1631121400000|2021-09-08 17:16:40|13632|13572|13632|13572|13632|13572|13632|13572|0
1631121480000|2021-09-08 17:18:00|13641.1|13581.1|13641.1|13581.1|13641.1|13581.1|13641.1|13581.1|1
1631121490000|2021-09-08 17:18:10|13643.3|13583.3|13643.6|13583.6|13643.6|13583.6|13643.3|13583.3|0
1631121580000|2021-09-08 17:19:40|13645.8|13585.8|13646.1|13586.1|13646.1|13586.1|13645.8|13585.8|0
1631121600000|2021-09-08 17:20:00|13646.8|13586.8|13646.8|13586.8|13646.8|13586.8|13646.8|13586.8|0
1631121660000|2021-09-08 17:21:00|13649.3|13589.3|13651.8|13591.8|13651.8|13591.8|13649.3|13589.3|0
1631121730000|2021-09-08 17:22:10|13654.1|13594.1|13654.3|13594.3|13654.3|13594.3|13654.1|13594.1|0
1631121750000|2021-09-08 17:22:30|13663.3|13603.3|13664.3|13604.3|13664.3|13604.3|13663.3|13603.3|0
1631121760000|2021-09-08 17:22:40|13644.3|13584.3|13641.8|13581.8|13644.3|13584.3|13641.8|13581.8|0
1631121800000|2021-09-08 17:23:20|13644.3|13584.3|13644.3|13584.3|13644.3|13584.3|13644.3|13584.3|0
1631121890000|2021-09-08 17:24:50|13674.6|13634.6|13674.3|13634.3|13674.6|13634.6|13674.3|13634.3|5
1631121980000|2021-09-08 17:26:20|13661.3|13637.3|13661.3|13637.3|13661.3|13637.3|13661.3|13637.3|1
1631121990000|2021-09-08 17:26:30|13654.3|13594.3|13654.3|13594.3|13654.3|13594.3|13654.3|13594.3|3
1631122000000|2021-09-08 17:26:40|13656.6|13596.6|13656.6|13596.6|13656.6|13596.6|13656.6|13596.6|0
1631122020000|2021-09-08 17:27:00|13656.8|13596.8|13661.8|13601.8|13661.8|13601.8|13656.8|13596.8|0
1631122030000|2021-09-08 17:27:10|13656.8|13596.8|13656.8|13596.8|13656.8|13596.8|13656.8|13596.8|0
1631122070000|2021-09-08 17:27:50|13661.3|13601.3|13661.8|13601.8|13661.8|13601.8|13661.3|13601.3|0
1631122090000|2021-09-08 17:28:10|13664.1|13604.1|13664.3|13604.3|13664.3|13604.3|13664.1|13604.1|0
1631122110000|2021-09-08 17:28:30|13666.6|13606.6|13666.8|13606.8|13666.8|13606.8|13666.6|13606.6|0
1631122140000|2021-09-08 17:29:00|13649.3|13609.3|13639.1|13615.1|13649.3|13615.3|13638.8|13609.3|2
1631122150000|2021-09-08 17:29:10|13634.5|13610.5|13664.1|13604.1|13664.1|13611.8|13631.3|13604.1|4
1631122160000|2021-09-08 17:29:20|13666.3|13606.3|13666.3|13606.3|13666.3|13606.3|13666.3|13606.3|0
1631122170000|2021-09-08 17:29:30|13668.6|13608.6|13661.3|13621.3|13673.6|13621.3|13661.1|13608.6|1
1631122180000|2021-09-08 17:29:40|13648.8|13624.8|13651.3|13627.3|13651.3|13627.3|13648.8|13624.8|1
1631122200000|2021-09-08 17:30:00|13653.6|13629.6|13653.6|13629.6|13653.6|13629.6|13653.6|13629.6|1
1631122210000|2021-09-08 17:30:10|13660.4|13636.4|13663.1|13639.1|13663.1|13639.1|13660.4|13636.4|0
1631122220000|2021-09-08 17:30:20|13660.8|13636.8|13660.8|13636.8|13660.8|13636.8|13660.8|13636.8|0
1631122230000|2021-09-08 17:30:30|13663.3|13639.3|13665.6|13641.6|13665.6|13641.6|13663.3|13639.3|0
1631122240000|2021-09-08 17:30:40|13663.3|13639.3|13648.1|13624.1|13663.3|13639.3|13648.1|13609.3|1
1631122260000|2021-09-08 17:31:00|13648.8|13624.8|13649.6|13609.6|13651.8|13624.8|13648.8|13609.6|0
1631122270000|2021-09-08 17:31:10|13649.3|13609.3|13651.8|13611.8|13651.8|13611.8|13649.3|13609.3|0
1631122330000|2021-09-08 17:32:10|13654.3|13614.3|13649.3|13609.3|13654.3|13614.3|13649.3|13609.3|0
1631122340000|2021-09-08 17:32:20|13650.4|13626.4|13652.6|13612.6|13652.6|13626.4|13650.4|13612.6|0
1631122350000|2021-09-08 17:32:30|13651.8|13611.8|13651.8|13611.8|13651.8|13611.8|13651.8|13611.8|0
1631122380000|2021-09-08 17:33:00|13654.3|13614.3|13654.3|13614.3|13654.3|13614.3|13654.3|13614.3|0
1631122490000|2021-09-08 17:34:50|||||||||4
1631122510000|2021-09-08 17:35:10|13651.8|13611.8|13651.8|13611.8|13651.8|13611.8|13651.8|13611.8|0
1631122520000|2021-09-08 17:35:20|||||||||2
1631122530000|2021-09-08 17:35:30|13648.4|13624.4|13648.4|13624.4|13648.4|13624.4|13648.4|13624.4|0
1631122540000|2021-09-08 17:35:40|13648.8|13624.8|13648.8|13624.8|13648.8|13624.8|13648.8|13624.8|0
1631122810000|2021-09-08 17:40:10|13678.1|13618.1|13678.1|13618.1|13678.1|13618.1|13678.1|13618.1|0
1631122830000|2021-09-08 17:40:30|13679.3|13619.3|13679.3|13619.3|13679.3|13619.3|13679.3|13619.3|0
1631122850000|2021-09-08 17:40:50|13691.1|13631.1|13693.6|13633.6|13693.6|13633.6|13691.1|13631.1|1
1631122970000|2021-09-08 17:42:50|13665.6|13625.6|13663.9|13623.9|13665.6|13625.6|13663.9|13623.9|0
1631123020000|2021-09-08 17:43:40|13651.1|13627.1|13651.1|13627.1|13651.1|13627.1|13651.1|13627.1|0
1631123030000|2021-09-08 17:43:50|13648.9|13624.9|13648.6|13624.6|13648.9|13624.9|13648.6|13624.6|0
1631123040000|2021-09-08 17:44:00|13641.8|13617.8|13636.6|13612.6|13641.8|13617.8|13636.6|13612.6|1
1631123050000|2021-09-08 17:44:10|13650.9|13610.9|13651.6|13611.6|13651.6|13611.6|13650.9|13610.9|0
1631123060000|2021-09-08 17:44:20|||||||||1
1631123110000|2021-09-08 17:45:10|13654.1|13614.1|13654.1|13614.1|13654.1|13614.1|13654.1|13614.1|0
1631123470000|2021-09-08 17:51:10|||||||||2
1631123650000|2021-09-08 17:54:10|13639.4|13615.4|13673.4|13613.4|13675.7|13619.2|13636.4|13608.9|1
1631123660000|2021-09-08 17:54:20|13671.2|13611.2|13673.2|13613.2|13675.7|13615.7|13668.7|13608.7|3
1631123670000|2021-09-08 17:54:30|13668.7|13608.7|13675.4|13615.4|13675.4|13615.4|13668.7|13608.7|0
1631123680000|2021-09-08 17:54:40|13673.2|13613.2|13673.2|13613.2|13673.2|13613.2|13668.7|13608.7|0
1631123690000|2021-09-08 17:54:50|13670.9|13610.9|13679.9|13619.9|13687.4|13627.4|13668.7|13608.7|1
1631123700000|2021-09-08 17:55:00|13677.4|13617.4|13677.4|13617.4|13677.4|13617.4|13677.4|13617.4|0
1631123710000|2021-09-08 17:55:10|13672.8|13612.8|13674.9|13614.9|13674.9|13614.9|13669.9|13609.9|1
1631123720000|2021-09-08 17:55:20|13672.4|13612.4|13667.4|13607.4|13674.9|13614.9|13667.4|13607.4|3
1631123730000|2021-09-08 17:55:30|||||||||1
1631123740000|2021-09-08 17:55:40|||||||||2
1631123750000|2021-09-08 17:55:50|13667.1|13607.1|13662.4|13602.4|13667.1|13607.1|13624.4|13600.4|6
1631123760000|2021-09-08 17:56:00|13664.9|13604.9|13662.1|13602.1|13664.9|13604.9|13662.1|13602.1|0
1631123780000|2021-09-08 17:56:20|13664.4|13604.4|13662.1|13602.1|13664.6|13604.6|13662.1|13602.1|0
1631123800000|2021-09-08 17:56:40|||||||||1
1631123810000|2021-09-08 17:56:50|13664.4|13604.4|13664.6|13604.6|13664.6|13604.6|13664.4|13604.4|0
1631123820000|2021-09-08 17:57:00|13662.1|13602.1|13626.6|13602.6|13662.1|13602.6|13626.6|13602.1|2
1631123840000|2021-09-08 17:57:20|||||||||1
1631123850000|2021-09-08 17:57:30|13626.1|13602.1|13629.6|13589.6|13629.6|13602.1|13626.1|13589.6|1
1631123870000|2021-09-08 17:57:50|13627.1|13587.1|13627.1|13587.1|13627.1|13587.1|13627.1|13587.1|1
1631123880000|2021-09-08 17:58:00|||||||||1
1631123890000|2021-09-08 17:58:10|13617.8|13557.8|13620.1|13560.1|13620.1|13560.1|13617.8|13557.8|1
1631123900000|2021-09-08 17:58:20|13617.8|13557.8|13617.6|13557.6|13617.8|13557.8|13617.6|13557.6|0
1631123910000|2021-09-08 17:58:30|13626.3|13566.3|13626.3|13566.3|13626.3|13566.3|13617.6|13557.6|1
1631123920000|2021-09-08 17:58:40|||||||||1
1631123930000|2021-09-08 17:58:50|||||||||1
1631123950000|2021-09-08 17:59:10|13617.6|13557.6|13617.6|13557.6|13617.6|13557.6|13617.6|13557.6|1
1631123970000|2021-09-08 17:59:30|13650.1|13590.1|13650.1|13590.1|13650.1|13590.1|13650.1|13590.1|4
1631188800000|2021-09-09 12:00:00|13704.3|13644.3|13724.6|13664.6|13732.1|13672.1|13704.3|13644.3|5
1631188810000|2021-09-09 12:00:10|13722.4|13662.4|13744.9|13684.9|13747.1|13687.1|13722.1|13662.1|0
1631188820000|2021-09-09 12:00:20|13747.4|13687.4|13737.1|13677.1|13749.6|13689.6|13732.1|13672.1|0
1631188830000|2021-09-09 12:00:30|13736.6|13676.6|13674.6|13614.6|13736.6|13676.6|13674.6|13614.6|2
1631188850000|2021-09-09 12:00:50|13672.1|13612.1|13669.6|13609.6|13672.1|13612.1|13669.6|13609.6|0
1631188890000|2021-09-09 12:01:30|13672.1|13612.1|13669.6|13609.6|13672.1|13612.1|13669.6|13609.6|0
1631188900000|2021-09-09 12:01:40|13667.4|13607.4|13657.4|13597.4|13667.4|13609.6|13649.3|13597.1|2
1631188910000|2021-09-09 12:01:50|13649.6|13609.6|13657.1|13597.1|13657.4|13609.6|13649.3|13597.1|0
1631188960000|2021-09-09 12:02:40|||||||||5
1631189040000|2021-09-09 12:04:00|13649.4|13609.4|13649.4|13609.4|13649.4|13609.4|13649.4|13609.4|0
1631189050000|2021-09-09 12:04:10|13657.1|13597.1|13657.1|13597.1|13657.1|13597.1|13657.1|13597.1|0
1631189110000|2021-09-09 12:05:10|13630.2|13606.2|13717.4|13657.4|13717.4|13657.4|13629.1|13603.8|4
1631189120000|2021-09-09 12:05:20|13729.9|13669.9|13739.6|13679.6|13739.6|13679.6|13729.9|13669.9|0
1631189160000|2021-09-09 12:06:00|13734.6|13674.6|13737.1|13677.1|13737.1|13677.1|13734.6|13674.6|0
1631189170000|2021-09-09 12:06:10|13734.6|13674.6|13734.6|13674.6|13734.6|13674.6|13734.6|13674.6|0
1631189210000|2021-09-09 12:06:50|13730.2|13670.2|13732.1|13672.1|13732.1|13672.1|13729.6|13669.6|0
1631189270000|2021-09-09 12:07:50|13736.9|13676.9|13736.9|13676.9|13736.9|13676.9|13736.9|13676.9|0
1631189290000|2021-09-09 12:08:10|13737.7|13677.7|13737.7|13677.7|13737.7|13677.7|13737.7|13677.7|0
1631189310000|2021-09-09 12:08:30|13744.4|13684.4|13745.2|13685.2|13745.2|13685.2|13744.4|13684.4|0
1631189320000|2021-09-09 12:08:40|13749.4|13689.4|13749.6|13689.6|13749.6|13689.6|13749.4|13689.4|0
1631189370000|2021-09-09 12:09:30|13751.9|13691.9|13751.9|13691.9|13751.9|13691.9|13751.9|13691.9|0
1631189380000|2021-09-09 12:09:40|13754.4|13694.4|13754.4|13694.4|13754.4|13694.4|13754.4|13694.4|0
1631189600000|2021-09-09 12:13:20|13751.9|13691.9|13756.6|13696.6|13756.6|13696.6|13751.9|13691.9|1
1631189620000|2021-09-09 12:13:40|13754.1|13694.1|13754.1|13694.1|13754.1|13694.1|13754.1|13694.1|0
1631189830000|2021-09-09 12:17:10|13758.6|13698.6|13758.8|13698.8|13758.8|13698.8|13758.6|13698.6|0
1631190040000|2021-09-09 12:20:40|13756.6|13696.6|13753.8|13693.8|13758.6|13698.6|13753.8|13693.8|0
1631190100000|2021-09-09 12:21:40|13758.8|13698.8|13758.8|13698.8|13758.8|13698.8|13758.8|13698.8|0
1631190170000|2021-09-09 12:22:50|13761.3|13721.3|13778|13718|13778|13721.3|13761.3|13718|2
1631190180000|2021-09-09 12:23:00|13778.8|13718.8|13778.8|13718.8|13778.8|13718.8|13778.8|13718.8|0
1631190330000|2021-09-09 12:25:30|13778.9|13718.9|13778.9|13718.9|13778.9|13718.9|13778.9|13718.9|0
1631190430000|2021-09-09 12:27:10|13776.6|13716.6|13776.4|13716.4|13776.6|13716.6|13776.4|13716.4|0
1631190530000|2021-09-09 12:28:50|13778.9|13718.9|13778.9|13718.9|13778.9|13718.9|13778.9|13718.9|0
1631190720000|2021-09-09 12:32:00|13776.4|13716.4|13776.4|13716.4|13776.4|13716.4|13776.4|13716.4|0
1631190850000|2021-09-09 12:34:10|13776.1|13716.1|13776.1|13716.1|13776.1|13716.1|13776.1|13716.1|0
1631190890000|2021-09-09 12:34:50|13778.3|13718.3|13778.6|13718.6|13778.6|13718.6|13778.3|13718.3|0
1631190960000|2021-09-09 12:36:00|13776.4|13716.4|13776.1|13716.1|13776.4|13716.4|13776.1|13716.1|0
1631191010000|2021-09-09 12:36:50|13778.3|13718.3|13778.6|13718.6|13778.6|13718.6|13778.3|13718.3|0
1631191110000|2021-09-09 12:38:30|13778.3|13718.3|13778.3|13718.3|13778.3|13718.3|13778.3|13718.3|0
1631191130000|2021-09-09 12:38:50|13791.1|13731.1|13785.8|13725.8|13792.5|13732.5|13785.8|13725.8|3
1631191140000|2021-09-09 12:39:00|13795.8|13735.8|13795.8|13735.8|13810.8|13750.8|13795.8|13735.8|4
1631191150000|2021-09-09 12:39:10|13798.3|13738.3|13795.8|13735.8|13800.8|13740.8|13795.8|13735.8|2
1631191160000|2021-09-09 12:39:20|13802.5|13742.5|13821.7|13761.7|13821.7|13761.7|13802.5|13742.5|0
1631191200000|2021-09-09 12:40:00|13819.2|13759.2|13818.9|13758.9|13824.2|13764.2|13814.4|13754.4|1
1631191240000|2021-09-09 12:40:40|13818.3|13758.3|13818.3|13758.3|13818.3|13758.3|13818.3|13758.3|0
1631191350000|2021-09-09 12:42:30|13810|13750|13830|13770|13833.3|13773.3|13810|13750|1
1631191360000|2021-09-09 12:42:40|13830.8|13770.8|13830.8|13770.8|13830.8|13770.8|13830.8|13770.8|0
1631191620000|2021-09-09 12:47:00|13837.5|13777.5|13838.6|13778.6|13838.6|13778.6|13837.5|13777.5|2
1631191630000|2021-09-09 12:47:10|13836.4|13776.4|13835.8|13775.8|13836.4|13776.4|13835.8|13775.8|0
1631191770000|2021-09-09 12:49:30|13835.9|13775.9|13835.9|13775.9|13835.9|13775.9|13835.9|13775.9|0
1631191840000|2021-09-09 12:50:40|13844.8|13784.8|13846.9|13786.9|13846.9|13786.9|13844.8|13784.8|0
1631191900000|2021-09-09 12:51:40|13847|13787|13847|13787|13847|13787|13847|13787|0
1631191990000|2021-09-09 12:53:10|13849.2|13789.2|13849.5|13789.5|13849.5|13789.5|13849.2|13789.2|3
1631192010000|2021-09-09 12:53:30|13870.4|13846.4|13910.9|13850.9|13913.1|13853.1|13870.4|13843.4|5
1631192020000|2021-09-09 12:53:40|||||||||1
1631192280000|2021-09-09 12:58:00|13913.1|13853.1|13913.1|13853.1|13913.1|13853.1|13913.1|13853.1|0
1631192370000|2021-09-09 12:59:30|13913.4|13853.4|13913.4|13853.4|13913.4|13853.4|13913.4|13853.4|0
1631192410000|2021-09-09 13:00:10|13906.7|13846.7|13903.6|13843.6|13906.7|13846.7|13903.4|13843.4|0
1631192420000|2021-09-09 13:00:20|13914.5|13854.5|13923.4|13863.4|13925.6|13865.6|13905|13845|2
1631192430000|2021-09-09 13:00:30|13925.9|13865.9|13925.9|13865.9|13925.9|13865.9|13925.9|13865.9|0
1631192440000|2021-09-09 13:00:40|||||||||1
1631192490000|2021-09-09 13:01:30|||||||||1
1631192680000|2021-09-09 13:04:40|13883.6|13823.6|13857|13797|13883.6|13823.6|13857|13797|6
1631192780000|2021-09-09 13:06:20|13852.5|13792.5|13847.5|13787.5|13852.5|13792.5|13847.5|13787.5|2
1631192790000|2021-09-09 13:06:30|13847.3|13787.3|13837.3|13777.3|13847.3|13787.3|13837.3|13777.3|0
1631192800000|2021-09-09 13:06:40|13841.7|13781.7|13842|13782|13842|13782|13837.3|13777.3|0
1631192810000|2021-09-09 13:06:50|13839.8|13779.8|13824.8|13784.8|13842|13787|13824.8|13777.3|0
1631192820000|2021-09-09 13:07:00|13827|13787|13827|13787|13827|13787|13824.8|13784.8|0
1631192830000|2021-09-09 13:07:10|13824.8|13784.8|13827|13787|13827|13787|13824.8|13784.8|0
1631192840000|2021-09-09 13:07:20|13824.8|13784.8|13824.8|13784.8|13827|13787|13824.8|13784.8|0
1631192850000|2021-09-09 13:07:30|13827|13787|13824.8|13784.8|13827|13787|13824.8|13784.8|0
1631192860000|2021-09-09 13:07:40|13827|13787|13824.8|13784.8|13827|13787|13824.8|13784.8|0
1631192870000|2021-09-09 13:07:50|13827|13787|13824.8|13784.8|13827|13787|13824.8|13784.8|0
1631192880000|2021-09-09 13:08:00|13827|13787|13824.8|13784.8|13827|13787|13824.8|13784.8|0
1631192890000|2021-09-09 13:08:10|13823.4|13783.4|13824.8|13764.8|13824.8|13783.4|13822.3|13764.8|1
1631192920000|2021-09-09 13:08:40|13827|13767|13827|13767|13827|13767|13827|13767|0
1631192950000|2021-09-09 13:09:10|13824.8|13764.8|13827|13767|13827|13767|13824.8|13764.8|0
1631193050000|2021-09-09 13:10:50|13824|13764|13790.6|13730.6|13824|13764|13790.6|13730.6|12
1631193060000|2021-09-09 13:11:00|13788.4|13728.4|13788.1|13728.1|13789.2|13729.2|13778.4|13718.4|1
1631193070000|2021-09-09 13:11:10|13785.6|13725.6|13783.4|13723.4|13788.1|13728.1|13778.1|13718.1|2
1631193080000|2021-09-09 13:11:20|13780.9|13720.9|13778.4|13718.4|13782.6|13722.6|13778.1|13718.1|0
1631193090000|2021-09-09 13:11:30|13778.1|13718.1|13778.1|13718.1|13778.1|13718.1|13778.1|13718.1|0
1631193310000|2021-09-09 13:15:10|13775.9|13715.9|13775.9|13715.9|13775.9|13715.9|13775.9|13715.9|1
1631193330000|2021-09-09 13:15:30|13775.6|13715.6|13775.6|13715.6|13775.6|13715.6|13775.6|13715.6|0
1631193480000|2021-09-09 13:18:00|13766.7|13706.7|13753.1|13713.1|13766.7|13713.1|13753.1|13706.7|1
1631193490000|2021-09-09 13:18:10|13750.9|13710.9|13750.6|13710.6|13750.9|13710.9|13750.6|13710.6|1
1631193690000|2021-09-09 13:21:30|13725.1|13701.1|13735.1|13695.1|13735.1|13701.1|13722.9|13695.1|3
1631193700000|2021-09-09 13:21:40|13735.6|13695.6|13735.6|13695.6|13735.6|13695.6|13735.6|13695.6|0
1631193790000|2021-09-09 13:23:10|||||||||1
1631193850000|2021-09-09 13:24:10|||||||||6
1631193860000|2021-09-09 13:24:20|||||||||3
1631194050000|2021-09-09 13:27:30|13729.9|13705.9|13730.1|13706.1|13730.1|13706.1|13729.9|13705.9|1
1631194060000|2021-09-09 13:27:40|13737.6|13713.6|13745.1|13721.1|13745.1|13721.1|13737.6|13713.6|2
1631194080000|2021-09-09 13:28:00|13745.2|13721.2|13758.2|13718.2|13758.2|13721.2|13745.2|13715.7|2
1631194130000|2021-09-09 13:28:50|13761.5|13701.5|13761.5|13701.5|13761.5|13701.5|13761.5|13701.5|0
1631194140000|2021-09-09 13:29:00|13760.7|13700.7|13760.7|13700.7|13760.7|13700.7|13760.7|13700.7|0
1631194340000|2021-09-09 13:32:20|13758.4|13698.4|13755.7|13695.7|13758.4|13698.4|13755.7|13695.7|0
1631194350000|2021-09-09 13:32:30|13743.2|13703.2|13730.2|13706.2|13743.2|13706.2|13730.2|13700.7|0
1631194360000|2021-09-09 13:32:40|13727.9|13703.9|13760.7|13700.7|13760.7|13703.9|13727.7|13699|2
1631194430000|2021-09-09 13:33:50|13769.6|13709.6|13770.7|13710.7|13770.7|13710.7|13769.6|13709.6|0
1631194820000|2021-09-09 13:40:20|13768.4|13708.4|13765.7|13705.7|13768.4|13708.4|13765.7|13705.7|2
1631195060000|2021-09-09 13:44:20|||||||||1
1631195110000|2021-09-09 13:45:10|13765.4|13705.4|13765.4|13705.4|13765.4|13705.4|13765.4|13705.4|0
1631195150000|2021-09-09 13:45:50|||||||||2
1631195270000|2021-09-09 13:47:50|13763.2|13703.2|13760.7|13700.7|13763.2|13703.2|13760.7|13700.7|0
1631195280000|2021-09-09 13:48:00|13758.5|13698.5|13743.2|13703.2|13758.7|13703.5|13743.2|13695.7|0
1631195410000|2021-09-09 13:50:10|13742.6|13702.6|13742.6|13702.6|13742.6|13702.6|13742.6|13702.6|0
1631195460000|2021-09-09 13:51:00|13743.2|13703.2|13743.2|13703.2|13743.2|13703.2|13743.2|13703.2|0
1631195470000|2021-09-09 13:51:10|13742.4|13702.4|13682.4|13622.4|13742.4|13702.4|13651.9|13617.4|5
1631195480000|2021-09-09 13:51:20|13683.2|13623.2|13681.5|13621.5|13683.2|13623.2|13681.5|13621.5|1
1631195490000|2021-09-09 13:51:30|13681.3|13621.3|13679|13619|13681.3|13621.3|13679|13619|1
1631195500000|2021-09-09 13:51:40|13677.9|13637.9|13679|13639|13679|13639|13677.9|13637.9|0
1631195510000|2021-09-09 13:51:50|13678.8|13638.8|13678.8|13638.8|13678.8|13638.8|13678.8|13638.8|1
1631195520000|2021-09-09 13:52:00|13717.9|13657.9|13705.4|13645.4|13717.9|13657.9|13705.4|13645.4|2
1631195560000|2021-09-09 13:52:40|13704.3|13644.3|13704.3|13644.3|13704.3|13644.3|13704.3|13644.3|0
1631195590000|2021-09-09 13:53:10|13704|13644|13705.4|13645.4|13705.4|13645.4|13704|13644|1
1631195740000|2021-09-09 13:55:40|13706.5|13646.5|13706.5|13646.5|13706.5|13646.5|13706.5|13646.5|0
1631195830000|2021-09-09 13:57:10|13708.8|13648.8|13708.8|13648.8|13708.8|13648.8|13708.8|13648.8|0
1631195890000|2021-09-09 13:58:10|13711|13651|13711|13651|13711|13651|13711|13651|0
1631195930000|2021-09-09 13:58:50|13708.8|13648.8|13708.5|13648.5|13708.8|13648.8|13708.5|13648.5|0
1631195950000|2021-09-09 13:59:10|13705.2|13665.2|13704|13644|13705.2|13665.2|13704|13644|4
1631195970000|2021-09-09 13:59:30|13708.5|13648.5|13708.5|13648.5|13708.5|13648.5|13708.5|13648.5|0
1631196000000|2021-09-09 14:00:00|13704|13644|13704|13644|13704|13644|13704|13644|1
1631196010000|2021-09-09 14:00:10|13706.3|13646.3|13706.3|13646.3|13706.3|13646.3|13706.3|13646.3|0
1631196030000|2021-09-09 14:00:30|13703.8|13643.8|13688.8|13648.8|13703.8|13648.8|13688.8|13641.5|0
1631196040000|2021-09-09 14:00:40|||||||||1
1631196190000|2021-09-09 14:03:10|13691|13651|13691|13651|13691|13651|13691|13651|0
1631196220000|2021-09-09 14:03:40|13687.4|13663.4|13700.4|13660.4|13700.4|13663.4|13687.4|13660.4|2
1631196230000|2021-09-09 14:03:50|13709.4|13685.4|13706.5|13646.5|13711.9|13687.9|13706.5|13646.5|4
1631196240000|2021-09-09 14:04:00|13706.8|13646.8|13706.8|13646.8|13706.8|13646.8|13706.8|13646.8|0
1631196250000|2021-09-09 14:04:10|13715.7|13655.7|13715.7|13655.7|13715.7|13655.7|13715.7|13655.7|0
1631196720000|2021-09-09 14:12:00|||||||||1
1631196910000|2021-09-09 14:15:10|13710.2|13670.2|13710.2|13670.2|13710.2|13670.2|13710.2|13670.2|0
1631196960000|2021-09-09 14:16:00|13735.2|13695.2|13735.2|13695.2|13735.2|13695.2|13735.2|13695.2|5
1631196970000|2021-09-09 14:16:10|13752.7|13692.7|13752.7|13692.7|13752.7|13692.7|13752.7|13692.7|1
1631197020000|2021-09-09 14:17:00|13746.9|13722.9|13746.9|13722.9|13746.9|13722.9|13746.9|13722.9|0
1631197030000|2021-09-09 14:17:10|13761.6|13721.6|13762.4|13722.4|13762.4|13722.4|13761.6|13721.6|1
1631197050000|2021-09-09 14:17:30|13761.9|13737.9|13761.9|13737.9|13761.9|13737.9|13761.9|13737.9|0
1631197060000|2021-09-09 14:17:40|13764.4|13740.4|13797.4|13737.4|13797.4|13740.4|13764.4|13734.9|6
1631197160000|2021-09-09 14:19:20|13794.9|13734.9|13794.9|13734.9|13794.9|13734.9|13794.9|13734.9|0
1631197590000|2021-09-09 14:26:30|13792.4|13732.4|13817.7|13757.7|13819.9|13759.9|13779.2|13729.9|3
1631197600000|2021-09-09 14:26:40|13814.9|13754.9|13814.9|13754.9|13814.9|13754.9|13814.9|13754.9|0
1631197610000|2021-09-09 14:26:50|13815.8|13755.8|13827.2|13767.2|13827.2|13767.2|13815.8|13755.8|2
1631197620000|2021-09-09 14:27:00|13824.9|13764.9|13827.2|13767.2|13827.2|13767.2|13824.9|13764.9|0
1631197630000|2021-09-09 14:27:10|13824.9|13764.9|13827.2|13767.2|13827.2|13767.2|13824.9|13764.9|0
1631197640000|2021-09-09 14:27:20|13824.9|13764.9|13827.2|13767.2|13827.2|13767.2|13824.9|13764.9|0
1631197650000|2021-09-09 14:27:30|13824.9|13764.9|13824.9|13764.9|13827.2|13767.2|13824.9|13764.9|0
1631197660000|2021-09-09 14:27:40|13827.2|13767.2|13824.9|13764.9|13827.2|13767.2|13824.9|13764.9|0
1631197670000|2021-09-09 14:27:50|13827.2|13767.2|13827.2|13767.2|13827.2|13767.2|13824.9|13764.9|0
1631197680000|2021-09-09 14:28:00|13824.9|13764.9|13827.2|13767.2|13827.2|13767.2|13824.9|13764.9|0
1631197690000|2021-09-09 14:28:10|13824.9|13764.9|13827.2|13767.2|13827.2|13767.2|13824.9|13764.9|0
1631197700000|2021-09-09 14:28:20|13824.9|13764.9|13827.2|13767.2|13827.2|13767.2|13824.9|13764.9|0
1631197710000|2021-09-09 14:28:30|13824.9|13764.9|13827.2|13767.2|13827.2|13767.2|13824.9|13764.9|0
1631197720000|2021-09-09 14:28:40|13824.9|13764.9|13827.2|13767.2|13827.2|13767.2|13824.9|13764.9|0
1631197730000|2021-09-09 14:28:50|13824.9|13764.9|13824.9|13764.9|13827.2|13767.2|13824.9|13764.9|0
1631197740000|2021-09-09 14:29:00|13827.2|13767.2|13827.2|13767.2|13827.2|13767.2|13824.9|13764.9|0
1631197750000|2021-09-09 14:29:10|13824.9|13764.9|13827.2|13767.2|13827.2|13767.2|13824.9|13764.9|0
1631197760000|2021-09-09 14:29:20|13824.9|13764.9|13827.2|13767.2|13827.2|13767.2|13824.9|13764.9|0
1631197770000|2021-09-09 14:29:30|13824.9|13764.9|13824.9|13764.9|13827.2|13767.2|13824.9|13764.9|0
1631197780000|2021-09-09 14:29:40|13827.2|13767.2|13827.2|13767.2|13827.2|13767.2|13824.9|13764.9|0
1631197790000|2021-09-09 14:29:50|13824.9|13764.9|13824.9|13764.9|13827.2|13767.2|13824.9|13764.9|0
1631197800000|2021-09-09 14:30:00|13827.2|13767.2|13804.9|13764.9|13827.2|13767.4|13803.5|13743.5|4
1631197810000|2021-09-09 14:30:10|13794.7|13770.7|13804.9|13764.9|13804.9|13770.7|13794.7|13764.9|0
1631197860000|2021-09-09 14:31:00|||||||||1
1631198090000|2021-09-09 14:34:50|13810.5|13750.5|13810.2|13750.2|13810.5|13750.5|13810.2|13750.2|1
1631198120000|2021-09-09 14:35:20|13808|13748|13808|13748|13808|13748|13808|13748|0
1631198190000|2021-09-09 14:36:30|13807.7|13747.7|13807.7|13747.7|13807.7|13747.7|13807.7|13747.7|0
1631198230000|2021-09-09 14:37:10|13805.5|13745.5|13805.5|13745.5|13805.5|13745.5|13805.5|13745.5|0
1631198250000|2021-09-09 14:37:30|13803.3|13743.3|13800.8|13740.8|13803.3|13743.3|13798.3|13738.3|0
1631198260000|2021-09-09 14:37:40|13798.6|13738.6|13798.3|13738.3|13800.8|13740.8|13798.3|13738.3|0
1631198450000|2021-09-09 14:40:50|13780.8|13740.8|13780.8|13740.8|13780.8|13740.8|13780.8|13740.8|0
1631198660000|2021-09-09 14:44:20|13770.6|13746.6|13767.8|13743.8|13770.6|13746.6|13767.8|13743.8|2
1631198670000|2021-09-09 14:44:30|13765.6|13741.6|13758.4|13734.4|13771.4|13741.6|13755.9|13731.4|11
1631198680000|2021-09-09 14:44:40|||||||||3
1631198690000|2021-09-09 14:44:50|13756.1|13732.1|13800.8|13740.8|13800.8|13740.8|13755.9|13731.9|5
1631198760000|2021-09-09 14:46:00|13814.1|13754.1|13815.8|13755.8|13815.8|13755.8|13814.1|13754.1|1
1631198780000|2021-09-09 14:46:20|13811.4|13751.4|13794.1|13734.1|13811.4|13751.4|13794.1|13734.1|1
1631198790000|2021-09-09 14:46:30|13793.9|13733.9|13793.9|13733.9|13793.9|13733.9|13793.9|13733.9|0
1631198800000|2021-09-09 14:46:40|13791.6|13731.6|13791.4|13731.4|13791.6|13731.6|13791.4|13731.4|0
1631198830000|2021-09-09 14:47:10|13767.7|13707.7|13764.7|13704.7|13769.7|13709.7|13762.5|13702.5|1
1631198960000|2021-09-09 14:49:20|13760|13700|13757.5|13697.5|13760|13700|13757.5|13697.5|0
1631198970000|2021-09-09 14:49:30|13756.9|13696.9|13756.9|13696.9|13756.9|13696.9|13756.9|13696.9|0
1631199000000|2021-09-09 14:50:00|13737.2|13697.2|13715.8|13655.8|13737.2|13697.2|13713.6|13653.6|5
1631199050000|2021-09-09 14:50:50|13713.6|13653.6|13713.6|13653.6|13713.6|13653.6|13713.6|13653.6|0
1631199060000|2021-09-09 14:51:00|13709.1|13649.1|13711.1|13651.1|13711.1|13651.1|13708.9|13648.9|0
1631199110000|2021-09-09 14:51:50|13713.3|13653.3|13715.5|13655.5|13720|13660|13713.3|13653.3|0
1631199120000|2021-09-09 14:52:00|13713.3|13653.3|13711.9|13671.9|13717.8|13671.9|13706.6|13646.6|2
1631199130000|2021-09-09 14:52:10|13712.2|13672.2|13712.2|13672.2|13712.2|13672.2|13712.2|13672.2|0
1631199450000|2021-09-09 14:57:30|13710.9|13686.9|13710.9|13686.9|13710.9|13686.9|13710.9|13686.9|0
1631199460000|2021-09-09 14:57:40|13711.7|13687.7|13711.7|13687.7|13711.7|13687.7|13711.7|13687.7|0
1631199620000|2021-09-09 15:00:20|||||||||1
1631199700000|2021-09-09 15:01:40|13712.3|13688.3|13712.3|13688.3|13712.3|13688.3|13712.3|13688.3|0
1631199780000|2021-09-09 15:03:00|13714.5|13690.5|13739.2|13679.2|13739.2|13690.5|13714.5|13679.2|2
1631199840000|2021-09-09 15:04:00|13712.3|13688.3|13712.3|13688.3|13712.3|13688.3|13712.3|13688.3|0
1631200230000|2021-09-09 15:10:30|13712|13688|13712.3|13688.3|13712.3|13688.3|13712|13688|5
1631200350000|2021-09-09 15:12:30|||||||||1
1631200420000|2021-09-09 15:13:40|13714.5|13690.5|13712.3|13688.3|13714.5|13690.5|13712.3|13688.3|5
1631200660000|2021-09-09 15:17:40|13731.7|13691.7|13747.8|13687.8|13750.3|13694.2|13731.7|13687.8|1
1631200850000|2021-09-09 15:20:50|13745.3|13685.3|13745.3|13685.3|13745.3|13685.3|13745.3|13685.3|0
1631201170000|2021-09-09 15:26:10|13752|13692|13745.3|13685.3|13752|13692|13745.3|13685.3|1
1631201520000|2021-09-09 15:32:00|13747.6|13687.6|13750.3|13690.3|13750.3|13690.3|13745.6|13685.6|0
1631201570000|2021-09-09 15:32:50|13742.6|13702.6|13742|13702|13745.3|13702.6|13742|13685.3|0
1631201580000|2021-09-09 15:33:00|13742.8|13702.8|13742.8|13702.8|13742.8|13702.8|13742.8|13702.8|0
1631201630000|2021-09-09 15:33:50|13739.3|13715.3|13739.3|13715.3|13739.3|13715.3|13739.3|13715.3|0
1631201640000|2021-09-09 15:34:00|13739.8|13715.8|13739.8|13715.8|13739.8|13715.8|13739.8|13715.8|0
1631201730000|2021-09-09 15:35:30|13741.5|13717.5|13770.3|13710.3|13770.3|13717.5|13741.5|13710.3|1
1631201860000|2021-09-09 15:37:40|13770.1|13710.1|13770.1|13710.1|13770.1|13710.1|13770.1|13710.1|0
1631202000000|2021-09-09 15:40:00|13775.1|13715.1|13767|13727|13775.1|13727.6|13767|13712.6|0
1631202010000|2021-09-09 15:40:10|13767.6|13727.6|13767.6|13727.6|13767.6|13727.6|13767.6|13727.6|0
1631202090000|2021-09-09 15:41:30|13749.8|13725.8|13749.8|13725.8|13749.8|13725.8|13749.8|13725.8|3
1631202190000|2021-09-09 15:43:10|13749.9|13725.9|13749.9|13725.9|13749.9|13725.9|13749.9|13725.9|0
1631202340000|2021-09-09 15:45:40|13752.4|13728.4|13752.4|13728.4|13752.4|13728.4|13752.4|13728.4|1
1631202370000|2021-09-09 15:46:10|13747.9|13723.9|13747.4|13723.4|13747.9|13723.9|13747.4|13723.4|6
1631202390000|2021-09-09 15:46:30|13759.8|13719.8|13749.9|13725.9|13759.8|13725.9|13749.9|13719.8|0
1631202410000|2021-09-09 15:46:50|13760.4|13720.4|13760.4|13720.4|13760.4|13720.4|13760.4|13720.4|0
1631202470000|2021-09-09 15:47:50|13762.9|13722.9|13762.9|13722.9|13762.9|13722.9|13762.9|13722.9|0
1631202610000|2021-09-09 15:50:10|13759.9|13735.9|13770.1|13730.1|13770.1|13735.9|13759.9|13730.1|0
1631202630000|2021-09-09 15:50:30|13770.4|13730.4|13770.4|13730.4|13770.4|13730.4|13770.4|13730.4|0
1631203410000|2021-09-09 16:03:30|||||||||1
1631203420000|2021-09-09 16:03:40|13772.6|13732.6|13772.6|13732.6|13772.6|13732.6|13772.6|13732.6|0
1631203500000|2021-09-09 16:05:00|13770.4|13730.4|13770.4|13730.4|13770.4|13730.4|13770.4|13730.4|0
1631204010000|2021-09-09 16:13:30|13757.7|13733.7|13739.9|13715.9|13757.7|13733.7|13739.9|13715.9|6
1631204020000|2021-09-09 16:13:40|||||||||1
1631204040000|2021-09-09 16:14:00|13734.9|13710.9|13734.9|13710.9|13734.9|13710.9|13734.9|13710.9|1
1631204050000|2021-09-09 16:14:10|13734.6|13710.6|13734.6|13710.6|13734.6|13710.6|13734.6|13710.6|0
1631204130000|2021-09-09 16:15:30|13735.7|13711.7|13767.1|13707.1|13767.1|13711.7|13735.7|13707.1|1
1631204140000|2021-09-09 16:15:40|13764.9|13704.9|13764.9|13704.9|13764.9|13704.9|13764.9|13704.9|0
1631204190000|2021-09-09 16:16:30|13767.1|13707.1|13767.1|13707.1|13767.1|13707.1|13767.1|13707.1|0
1631204400000|2021-09-09 16:20:00|13769.3|13709.3|13769.3|13709.3|13769.3|13709.3|13769.3|13709.3|0
1631204410000|2021-09-09 16:20:10|13770.4|13710.4|13770.4|13710.4|13770.4|13710.4|13770.4|13710.4|0
1631204470000|2021-09-09 16:21:10|13768.2|13708.2|13770.1|13710.1|13770.4|13713.8|13753.2|13705.4|0
1631204480000|2021-09-09 16:21:20|13767.9|13707.9|13770.4|13710.4|13770.4|13710.4|13765.7|13705.7|0
1631204500000|2021-09-09 16:21:40|13769.6|13709.6|13769.6|13709.6|13769.6|13709.6|13769.6|13709.6|0
1631204550000|2021-09-09 16:22:30|13770.4|13710.4|13769.9|13709.9|13770.4|13710.4|13769.9|13709.9|1
1631204560000|2021-09-09 16:22:40|13769.6|13709.6|13769.6|13709.6|13769.6|13709.6|13769.6|13709.6|0
1631204660000|2021-09-09 16:24:20|13767.1|13707.1|13752.4|13712.4|13769.6|13712.4|13749.6|13704|0
1631204670000|2021-09-09 16:24:30|13764.6|13704.6|13749.6|13709.6|13764.6|13715.1|13739.1|13704|0
1631204680000|2021-09-09 16:24:40|13751.8|13711.8|13749.6|13709.6|13752.1|13715.4|13739.1|13709.3|0
1631204700000|2021-09-09 16:25:00|13738.8|13714.8|13739.1|13715.1|13739.4|13715.4|13738.8|13714.8|0
1631204780000|2021-09-09 16:26:20|13736.6|13712.6|13736.6|13712.6|13736.6|13712.6|13736.6|13712.6|0
1631204810000|2021-09-09 16:26:50|13734.1|13710.1|13764.6|13704.6|13767.1|13712.9|13734.1|13704.3|2
1631204820000|2021-09-09 16:27:00|13752.1|13712.1|13767.1|13707.1|13767.1|13712.4|13752.1|13702.1|0
1631204830000|2021-09-09 16:27:10|13752.1|13712.1|13767.1|13707.1|13767.1|13712.4|13752.1|13704.3|0
1631204840000|2021-09-09 16:27:20|13764.9|13704.9|13764.6|13704.6|13767.1|13712.4|13752.1|13704.3|0
1631204910000|2021-09-09 16:28:30|13767.1|13707.1|13739.4|13715.4|13767.1|13715.4|13739.4|13704.6|2
1631204920000|2021-09-09 16:28:40|13739.1|13715.1|13739.1|13715.1|13739.1|13715.1|13739.1|13715.1|0
1631204990000|2021-09-09 16:29:50|||||||||2
1631205070000|2021-09-09 16:31:10|||||||||1
1631205170000|2021-09-09 16:32:50|13742.7|13702.7|13742.7|13702.7|13742.7|13702.7|13742.7|13702.7|1
1631205180000|2021-09-09 16:33:00|13742.1|13702.1|13742.1|13702.1|13742.1|13702.1|13742.1|13702.1|1
1631205290000|2021-09-09 16:34:50|13759.6|13699.6|13759.6|13699.6|13759.6|13699.6|13759.6|13699.6|1
1631205560000|2021-09-09 16:39:20|13761.8|13701.8|13762.1|13702.1|13762.1|13702.1|13761.8|13701.8|0
1631205600000|2021-09-09 16:40:00|13764.6|13704.6|13764.6|13704.6|13764.6|13704.6|13764.6|13704.6|0
1631205640000|2021-09-09 16:40:40|13769.1|13709.1|13769.6|13709.6|13769.6|13709.6|13769.1|13709.1|0
1631205960000|2021-09-09 16:46:00|13764.6|13704.6|13752.4|13712.4|13764.6|13712.4|13752.4|13704.6|0
1631205970000|2021-09-09 16:46:10|13752.1|13712.1|13752.1|13712.1|13752.1|13712.1|13752.1|13712.1|0
1631206030000|2021-09-09 16:47:10|13739.1|13715.1|13739.4|13715.4|13739.4|13715.4|13739.1|13715.1|0
1631206100000|2021-09-09 16:48:20|13749.6|13709.6|13749.6|13709.6|13749.6|13709.6|13749.6|13709.6|0
1631206110000|2021-09-09 16:48:30|13749.9|13709.9|13749.9|13709.9|13749.9|13709.9|13749.9|13709.9|0
1631206120000|2021-09-09 16:48:40|13736.9|13712.9|13736.9|13712.9|13736.9|13712.9|13736.9|13712.9|0
1631206430000|2021-09-09 16:53:50|13734.7|13710.7|13731.9|13707.9|13734.7|13710.7|13731.9|13707.9|4
1631206450000|2021-09-09 16:54:10|13732.2|13708.2|13724.7|13700.7|13749.9|13709.9|13724.7|13700.7|4
1631206470000|2021-09-09 16:54:30|13739.9|13699.9|13749.9|13689.9|13754.4|13699.9|13739.9|13689.9|2
1631206480000|2021-09-09 16:54:40|13754.9|13694.9|13754.9|13694.9|13754.9|13694.9|13754.9|13694.9|0
1631206520000|2021-09-09 16:55:20|13749.9|13709.9|13749.9|13709.9|13749.9|13709.9|13749.9|13709.9|0
1631206620000|2021-09-09 16:57:00|13755.5|13695.5|13754.9|13694.9|13755.5|13695.5|13754.9|13694.9|0
1631206810000|2021-09-09 17:00:10|13742.4|13702.4|13759.6|13699.6|13759.6|13702.4|13742.4|13694.6|0
1631206830000|2021-09-09 17:00:30|13759.9|13699.9|13759.9|13699.9|13759.9|13699.9|13759.9|13699.9|0
1631206880000|2021-09-09 17:01:20|13754.9|13694.9|13754.9|13694.9|13754.9|13694.9|13754.9|13694.9|0
1631207290000|2021-09-09 17:08:10|13747.4|13707.4|13707.4|13647.4|13747.4|13707.4|13707.4|13647.4|60
1631207300000|2021-09-09 17:08:20|13702.4|13642.4|13702.2|13642.2|13704.9|13644.9|13702.2|13642.2|0
1631207310000|2021-09-09 17:08:30|13679.9|13619.9|13694.9|13634.9|13694.9|13634.9|13679.9|13619.9|0
1631207380000|2021-09-09 17:09:40|13668.1|13644.1|13666.9|13642.9|13668.1|13644.1|13666.9|13642.9|1
1631207390000|2021-09-09 17:09:50|13694.9|13634.9|13694.9|13634.9|13694.9|13634.9|13694.9|13634.9|1
1631207400000|2021-09-09 17:10:00|13685.8|13661.8|13722.4|13662.4|13722.4|13662.4|13685.8|13661.8|1
1631207460000|2021-09-09 17:11:00|13722.5|13662.5|13722.5|13662.5|13722.5|13662.5|13722.5|13662.5|0
1631207470000|2021-09-09 17:11:10|13720.2|13660.2|13720|13660|13720.2|13660.2|13720|13660|0
1631207670000|2021-09-09 17:14:30|13722.5|13662.5|13722.5|13662.5|13722.5|13662.5|13722.5|13662.5|0
1631207690000|2021-09-09 17:14:50|13720|13660|13720|13660|13720|13660|13720|13660|0
1631207900000|2021-09-09 17:18:20|13722.5|13662.5|13722.5|13662.5|13722.5|13662.5|13722.5|13662.5|0
1631208010000|2021-09-09 17:20:10|13720.2|13660.2|13720.2|13660.2|13720.2|13660.2|13720.2|13660.2|0
1631208030000|2021-09-09 17:20:30|13720|13660|13720|13660|13720|13660|13720|13660|0
1631208060000|2021-09-09 17:21:00|13722.5|13662.5|13722.5|13662.5|13722.5|13662.5|13722.5|13662.5|0
1631208090000|2021-09-09 17:21:30|13720|13660|13720|13660|13720|13660|13720|13660|1
1631208120000|2021-09-09 17:22:00|13722.2|13662.2|13722.5|13662.5|13722.5|13662.5|13722.2|13662.2|0
1631208270000|2021-09-09 17:24:30|||||||||1
1631208330000|2021-09-09 17:25:30|13720.3|13660.3|13717.5|13657.5|13720.3|13660.3|13717.5|13657.5|0
1631208410000|2021-09-09 17:26:50|13719.7|13659.7|13722.2|13662.2|13722.2|13662.2|13719.7|13659.7|0
1631208420000|2021-09-09 17:27:00|13722.5|13662.5|13722.5|13662.5|13722.5|13662.5|13722.5|13662.5|0
1631208520000|2021-09-09 17:28:40|13724.7|13664.7|13724.7|13664.7|13724.7|13664.7|13724.7|13664.7|0
1631208550000|2021-09-09 17:29:10|13723.9|13699.9|13772.8|13732.8|13774.5|13732.8|13723.9|13699.9|15
1631208560000|2021-09-09 17:29:20|13771.7|13711.7|13751.7|13691.7|13771.7|13741.9|13733.9|13673.9|6
1631208570000|2021-09-09 17:29:30|13752|13692|13753.9|13693.9|13753.9|13693.9|13751.7|13691.7|1
1631208580000|2021-09-09 17:29:40|13756.4|13696.4|13756.4|13696.4|13756.4|13696.4|13756.4|13696.4|0
1631208600000|2021-09-09 17:30:00|13756.7|13696.7|13756.7|13696.7|13756.7|13696.7|13756.7|13696.7|0
1631208610000|2021-09-09 17:30:10|13756.4|13696.4|13756.4|13696.4|13756.4|13696.4|13756.4|13696.4|0
1631208660000|2021-09-09 17:31:00|13756.1|13696.1|13756.1|13696.1|13756.1|13696.1|13756.1|13696.1|0
1631208670000|2021-09-09 17:31:10|13756.4|13696.4|13756.4|13696.4|13756.4|13696.4|13756.4|13696.4|0
1631208690000|2021-09-09 17:31:30|13756.7|13696.7|13756.7|13696.7|13756.7|13696.7|13756.7|13696.7|0
1631208720000|2021-09-09 17:32:00|||||||||2
1631208860000|2021-09-09 17:34:20|13754.5|13694.5|13756.4|13696.4|13756.4|13696.4|13754.5|13694.5|0
1631208870000|2021-09-09 17:34:30|13756.7|13696.7|13756.7|13696.7|13756.7|13696.7|13756.7|13696.7|0
1631208880000|2021-09-09 17:34:40|13752.2|13692.2|13736.7|13696.7|13752.2|13699.2|13736.7|13691.7|0
1631208900000|2021-09-09 17:35:00|13738.9|13698.9|13739.2|13699.2|13739.2|13699.2|13738.9|13698.9|1
1631209170000|2021-09-09 17:39:30|13737|13697|13737.5|13677.5|13737.5|13702.5|13726.2|13677.5|5
1631209180000|2021-09-09 17:39:40|13722.3|13682.3|13703.9|13643.9|13722.3|13687.2|13703.9|13643.9|8
1631209190000|2021-09-09 17:39:50|13706.4|13646.4|13688.9|13648.9|13706.4|13648.9|13688.9|13641.4|0
1631209200000|2021-09-09 17:40:00|13688.6|13648.6|13688.6|13648.6|13688.6|13648.6|13688.6|13648.6|0
1631209210000|2021-09-09 17:40:10|13688.9|13648.9|13686.4|13646.4|13688.9|13648.9|13686.4|13646.4|0
1631209230000|2021-09-09 17:40:30|13684.2|13644.2|13683.9|13643.9|13684.2|13644.2|13683.9|13643.9|0
1631209330000|2021-09-09 17:42:10|13696.4|13636.4|13696.4|13636.4|13696.4|13636.4|13696.4|13636.4|1
1631209350000|2021-09-09 17:42:30|13696.7|13636.7|13696.7|13636.7|13696.7|13636.7|13696.7|13636.7|0
1631209500000|2021-09-09 17:45:00|13697|13637|13697|13637|13697|13637|13697|13637|0
1631209610000|2021-09-09 17:46:50|13699.2|13639.2|13699.5|13639.5|13699.5|13639.5|13699.2|13639.2|1
1631209680000|2021-09-09 17:48:00|13702|13642|13702|13642|13702|13642|13702|13642|1
1631209920000|2021-09-09 17:52:00|13702.3|13642.3|13702.3|13642.3|13702.3|13642.3|13702.3|13642.3|0
1631209960000|2021-09-09 17:52:40|13722.8|13662.8|13727.5|13667.5|13727.5|13667.5|13722.8|13662.8|7
1631209970000|2021-09-09 17:52:50|13725.3|13665.3|13720.9|13660.9|13725.3|13665.3|13720.9|13660.9|0
1631209980000|2021-09-09 17:53:00|13723.1|13663.1|13723.1|13663.1|13723.1|13663.1|13723.1|13663.1|0
1631209990000|2021-09-09 17:53:10|13723.4|13663.4|13723.4|13663.4|13723.4|13663.4|13723.4|13663.4|0
1631210050000|2021-09-09 17:54:10|13725.6|13665.6|13725.6|13665.6|13725.6|13665.6|13725.6|13665.6|1
1631210080000|2021-09-09 17:54:40|||||||||1
1631210160000|2021-09-09 17:56:00|13727.8|13667.8|13727.8|13667.8|13727.8|13667.8|13725.6|13665.6|0
1631210210000|2021-09-09 17:56:50|13729.5|13669.5|13729.5|13669.5|13729.5|13669.5|13729.5|13669.5|1
1631210220000|2021-09-09 17:57:00|13729.8|13669.8|13729.8|13669.8|13729.8|13669.8|13729.8|13669.8|0
1631210260000|2021-09-09 17:57:40|13730.1|13670.1|13730.1|13670.1|13730.1|13670.1|13730.1|13670.1|0
1631210270000|2021-09-09 17:57:50|13745.6|13685.6|13747.3|13687.3|13747.3|13687.3|13745.6|13685.6|0
1631210340000|2021-09-09 17:59:00|13741.7|13701.7|13741.7|13701.7|13741.7|13701.7|13741.7|13701.7|0
1631210350000|2021-09-09 17:59:10|13738.7|13714.7|13739.3|13715.3|13739.3|13715.3|13738.7|13714.7|0
1631210360000|2021-09-09 17:59:20|13774.8|13714.8|13774.8|13714.8|13774.8|13714.8|13774.8|13714.8|3
1631210380000|2021-09-09 17:59:40|||||||||2
1631210390000|2021-09-09 17:59:50|13764.8|13704.8|13764.8|13704.8|13764.8|13704.8|13764.8|13704.8|2
1631275200000|2021-09-10 12:00:00|13719.8|13659.8|13767|13707|13767|13707|13719.8|13659.8|1
1631275210000|2021-09-10 12:00:10|13769.2|13709.2|13749.5|13689.5|13771.7|13711.7|13749.5|13689.5|1
1631275220000|2021-09-10 12:00:20|13749.2|13689.2|13779.5|13719.5|13779.5|13719.5|13749.2|13689.2|1
1631275230000|2021-09-10 12:00:30|13782|13722|13784.5|13724.5|13787|13727|13782|13722|0
1631275240000|2021-09-10 12:00:40|13786.7|13726.7|13789.5|13729.5|13789.5|13729.5|13786.7|13726.7|0
1631275250000|2021-09-10 12:00:50|13792|13732|13792|13732|13792|13732|13792|13732|0
1631275380000|2021-09-10 12:03:00|13789.8|13729.8|13789.5|13729.5|13789.8|13729.8|13789.5|13729.5|0
1631275650000|2021-09-10 12:07:30|13772|13712|13767.3|13707.3|13772|13712|13767.3|13707.3|2
1631275660000|2021-09-10 12:07:40|13767|13707|13767|13707|13767|13707|13767|13707|0
1631275700000|2021-09-10 12:08:20|13760.4|13700.4|13744.8|13684.8|13760.4|13700.4|13744.8|13684.8|0
1631275710000|2021-09-10 12:08:30|13744.5|13684.5|13714.5|13674.5|13744.5|13684.5|13704|13669.5|2
1631275870000|2021-09-10 12:11:10|13704|13680|13717|13677|13717|13680.6|13704|13677|1
1631276490000|2021-09-10 12:21:30|13717.3|13677.3|13717.3|13677.3|13717.3|13677.3|13717.3|13677.3|0
1631276510000|2021-09-10 12:21:50|13723.3|13683.3|13774.8|13714.8|13774.8|13714.8|13723.3|13683.3|6
1631276530000|2021-09-10 12:22:10|13774.5|13714.5|13774.5|13714.5|13774.5|13714.5|13774.5|13714.5|0
1631276630000|2021-09-10 12:23:50|13783.3|13723.3|13814.5|13754.5|13814.5|13754.5|13783.3|13723.3|0
1631276650000|2021-09-10 12:24:10|13812.4|13752.4|13812|13752|13812.4|13752.4|13812|13752|1
1631276660000|2021-09-10 12:24:20|13785.3|13761.3|13737.4|13697.4|13785.3|13761.3|13737.4|13689.5|1
1631276670000|2021-09-10 12:24:30|13737|13697|13747|13687|13747|13697|13737|13678.3|0
1631276690000|2021-09-10 12:24:50|13771.1|13711.1|13754.5|13694.5|13774.5|13714.5|13747|13687|3
1631276700000|2021-09-10 12:25:00|13761.1|13701.1|13769.9|13709.9|13777|13717|13761.1|13701.1|0
1631276710000|2021-09-10 12:25:10|13769.5|13709.5|13859.5|13799.5|13879.5|13819.5|13769.5|13709.5|9
1631276720000|2021-09-10 12:25:20|13850.8|13790.8|13849.5|13789.5|13850.8|13790.8|13849.5|13789.5|0
1631276730000|2021-09-10 12:25:30|13856.1|13796.1|13844.5|13784.5|13856.1|13796.1|13844.5|13784.5|0
1631276740000|2021-09-10 12:25:40|13839.5|13779.5|13844.5|13784.5|13844.5|13784.5|13839.5|13779.5|0
1631276750000|2021-09-10 12:25:50|13846.7|13786.7|13864.5|13804.5|13864.5|13804.5|13846.7|13786.7|2
1631276810000|2021-09-10 12:26:50|13876.7|13816.7|13882|13822|13882|13822|13876.7|13816.7|0
1631276830000|2021-09-10 12:27:10|13879.9|13819.9|13883.9|13823.9|13883.9|13823.9|13879.5|13819.5|0
1631276840000|2021-09-10 12:27:20|13888.9|13828.9|13888.9|13828.9|13888.9|13828.9|13888.9|13828.9|0
1631276850000|2021-09-10 12:27:30|13893.9|13833.9|13896.1|13836.1|13896.1|13836.1|13893.9|13833.9|0
1631276860000|2021-09-10 12:27:40|13896.4|13836.4|13896.4|13836.4|13896.4|13836.4|13896.4|13836.4|0
1631276870000|2021-09-10 12:27:50|||||||||1
1631276880000|2021-09-10 12:28:00|14101.1|14041.1|14101.1|14041.1|14108.3|14048.3|14101.1|14041.1|31
1631276890000|2021-09-10 12:28:10|14107.7|14047.7|14123.6|14063.6|14123.6|14063.6|14107.7|14047.7|0
1631276900000|2021-09-10 12:28:20|14123|14063|14108.6|14048.6|14123.6|14063.6|14108.6|14048.6|4
1631276910000|2021-09-10 12:28:30|14110.8|14050.8|14103.3|14043.3|14111.1|14051.1|14103.3|14043.3|0
1631276920000|2021-09-10 12:28:40|14094.5|14034.5|14063.6|14003.6|14094.5|14034.5|14061.1|14001.1|1
1631276970000|2021-09-10 12:29:30|14068|14008|14073.6|14013.6|14073.6|14013.6|14068|14008|0
1631276980000|2021-09-10 12:29:40|14078|14018|14078.6|14018.6|14078.6|14018.6|14078|14018|0
1631276990000|2021-09-10 12:29:50|14083.6|14023.6|14083.6|14023.6|14083.6|14023.6|14083.6|14023.6|0
1631277040000|2021-09-10 12:30:40|14076.1|14016.1|14071.1|14011.1|14076.1|14016.1|14071.1|14011.1|0
1631277050000|2021-09-10 12:30:50|14023.6|13983.6|14023.6|13983.6|14023.6|13983.6|14023.6|13983.6|0
1631277060000|2021-09-10 12:31:00|14017.8|13993.8|14066.1|14006.1|14066.1|14006.1|14017.8|13993.8|5
1631277070000|2021-09-10 12:31:10|14086.1|14026.1|14086.1|14026.1|14086.1|14026.1|14086.1|14026.1|0
1631277110000|2021-09-10 12:31:50|14079.6|14019.6|14078.3|14018.3|14079.6|14019.6|14078.3|14018.3|0
1631277120000|2021-09-10 12:32:00|14073.9|14013.9|14073.6|14013.6|14073.9|14013.9|14073.6|14013.6|0
1631277140000|2021-09-10 12:32:20|14066.1|14006.1|14066.1|14006.1|14066.1|14006.1|14066.1|14006.1|0
1631277150000|2021-09-10 12:32:30|14063.6|14003.6|14063.6|14003.6|14063.6|14003.6|14063.6|14003.6|0
1631277160000|2021-09-10 12:32:40|14058.6|13998.6|14071.1|14011.1|14071.1|14011.1|14058.6|13998.6|0
1631277170000|2021-09-10 12:32:50|14073.6|14013.6|14101.1|14041.1|14101.1|14041.1|14073.6|14013.6|0
1631277220000|2021-09-10 12:33:40|14096.7|14036.7|14096.1|14036.1|14096.7|14036.7|14096.1|14036.1|0
1631277230000|2021-09-10 12:33:50|14098.3|14038.3|14098.3|14038.3|14098.3|14038.3|14096.1|14036.1|0
1631277240000|2021-09-10 12:34:00|14098.6|14038.6|14093.3|14033.3|14098.6|14038.6|14093.3|14033.3|0
1631277260000|2021-09-10 12:34:20|14091.1|14031.1|14093.6|14033.6|14093.6|14033.6|14091.1|14031.1|1
1631277270000|2021-09-10 12:34:30|14102.4|14042.4|14106.4|14046.4|14106.4|14046.4|14102.4|14042.4|0
1631277300000|2021-09-10 12:35:00|14108.6|14048.6|14111.4|14051.4|14111.4|14051.4|14106.1|14046.1|0
1631277310000|2021-09-10 12:35:10|14112.1|14052.1|14112.1|14052.1|14112.1|14052.1|14112.1|14052.1|0
1631277360000|2021-09-10 12:36:00|14118.6|14058.6|14123.3|14063.3|14123.3|14063.3|14116.4|14056.4|0
1631277370000|2021-09-10 12:36:10|14126.1|14066.1|14126.1|14066.1|14126.1|14066.1|14126.1|14066.1|0
1631277390000|2021-09-10 12:36:30|14123.6|14063.6|14091.5|14031.5|14123.6|14063.6|14091.5|14031.5|4
1631277400000|2021-09-10 12:36:40|14087.1|14027.1|14086.5|14026.5|14087.1|14027.1|14086.5|14026.5|0
1631277410000|2021-09-10 12:36:50|14088.6|14028.6|14076.1|14016.1|14098.6|14038.6|14076.1|14016.1|1
1631277570000|2021-09-10 12:39:30|14078.3|14018.3|14078.3|14018.3|14078.3|14018.3|14078.3|14018.3|1
1631277660000|2021-09-10 12:41:00|14080.5|14020.5|14080.5|14020.5|14080.5|14020.5|14080.5|14020.5|1
1631277690000|2021-09-10 12:41:30|14075.8|14015.8|14075.8|14015.8|14075.8|14015.8|14075.8|14015.8|0
1631277700000|2021-09-10 12:41:40|14078|14018|14080.2|14020.2|14080.2|14020.2|14071.5|14011.5|0
1631277760000|2021-09-10 12:42:40|14072.4|14032.4|14077.1|14037.1|14077.1|14037.1|14072.4|14015.8|1
1631277890000|2021-09-10 12:44:50|14074.9|14034.9|14074.9|14034.9|14074.9|14034.9|14074.9|14034.9|0
1631277900000|2021-09-10 12:45:00|14074.6|14034.6|14071.2|14011.2|14074.6|14034.6|14071.2|14011.2|2
1631277910000|2021-09-10 12:45:10|14069|14009|14064|14004|14069|14009|14064|14004|0
1631277920000|2021-09-10 12:45:20|14076.2|14016.2|14076.2|14016.2|14076.2|14016.2|14076.2|14016.2|0
1631278020000|2021-09-10 12:47:00|14074|14014|14074|14014|14074|14014|14074|14014|0
1631278030000|2021-09-10 12:47:10|14071.8|14011.8|14065.6|14005.6|14072.1|14012.1|14065.6|14005.6|5
1631278040000|2021-09-10 12:47:20|14069|14009|14011.5|13951.5|14069|14009|14011.5|13951.5|3
1631278050000|2021-09-10 12:47:30|14011.8|13951.8|14002.1|13942.1|14011.8|13951.8|14002.1|13942.1|0
1631278060000|2021-09-10 12:47:40|13994.6|13934.6|13994.6|13934.6|13994.6|13934.6|13994.6|13934.6|0
1631278070000|2021-09-10 12:47:50|14001.1|13941.1|14011.8|13951.8|14011.8|13951.8|14001.1|13941.1|0
1631278100000|2021-09-10 12:48:20|14014.6|13954.6|14014.6|13954.6|14014.6|13954.6|14014.6|13954.6|0
1631278110000|2021-09-10 12:48:30|14009.9|13949.9|14007.7|13947.7|14009.9|13949.9|14007.7|13947.7|0
1631278120000|2021-09-10 12:48:40|14012.4|13952.4|14014.6|13954.6|14014.6|13954.6|14012.4|13952.4|11
1631278130000|2021-09-10 12:48:50|14016.8|13956.8|14016.8|13956.8|14016.8|13956.8|14016.8|13956.8|0
1631278140000|2021-09-10 12:49:00|14019|13959|14019.3|13959.3|14019.3|13959.3|14019|13959|0
1631278150000|2021-09-10 12:49:10|14017.1|13957.1|14003|13943|14017.1|13957.1|14003|13943|0
1631278160000|2021-09-10 12:49:20|14002.7|13942.7|14016.8|13956.8|14016.8|13956.8|14002.7|13942.7|0
1631278170000|2021-09-10 12:49:30|14021.1|13961.1|14021.8|13961.8|14021.8|13961.8|14021.1|13961.1|0
1631278180000|2021-09-10 12:49:40|14024|13964|14024.3|13964.3|14024.3|13964.3|14024|13964|0
1631278190000|2021-09-10 12:49:50|14047.1|13987.1|14047.1|13987.1|14047.1|13987.1|14047.1|13987.1|12
1631278200000|2021-09-10 12:50:00|14047.4|13987.4|14054.3|13994.3|14054.3|13994.3|14047.4|13987.4|0
1631278310000|2021-09-10 12:51:50|14052.1|13992.1|14052.4|13992.4|14052.4|13992.4|14052.1|13992.1|0
1631278320000|2021-09-10 12:52:00|14054.3|13994.3|14049.6|13989.6|14054.3|13994.3|14049.6|13989.6|1
1631278330000|2021-09-10 12:52:10|14051.8|13991.8|14052.1|13992.1|14052.1|13992.1|14051.8|13991.8|0
1631278340000|2021-09-10 12:52:20|14057.1|13997.1|14074.6|14014.6|14074.6|14014.6|14057.1|13997.1|0
1631278380000|2021-09-10 12:53:00|14072.4|14012.4|14054.6|14014.6|14072.4|14017.1|14054.6|14009.6|0
1631278390000|2021-09-10 12:53:10|14057.1|14017.1|14074.6|14014.6|14074.6|14017.1|14057.1|14009.6|0
1631278530000|2021-09-10 12:55:30|14074.9|14014.9|14074.9|14014.9|14074.9|14014.9|14074.9|14014.9|0
1631278540000|2021-09-10 12:55:40|14075.5|14015.5|14075.5|14015.5|14075.5|14015.5|14075.5|14015.5|0
1631278560000|2021-09-10 12:56:00|14074.9|14014.9|14074.9|14014.9|14074.9|14014.9|14074.9|14014.9|0
1631278570000|2021-09-10 12:56:10|14075.5|14015.5|14075.5|14015.5|14075.5|14015.5|14075.5|14015.5|0
1631278620000|2021-09-10 12:57:00|14075.9|14015.9|14075.9|14015.9|14075.9|14015.9|14075.9|14015.9|0
1631278650000|2021-09-10 12:57:30|14075.5|14015.5|14075.5|14015.5|14075.5|14015.5|14075.5|14015.5|0
1631278660000|2021-09-10 12:57:40|14075.6|14015.6|14075.6|14015.6|14075.6|14015.6|14075.6|14015.6|0
1631278750000|2021-09-10 12:59:10|||||||||3
1631278830000|2021-09-10 13:00:30|14070.6|14010.6|14068.1|14008.1|14070.6|14010.6|14068.1|14008.1|1
1631278840000|2021-09-10 13:00:40|||||||||2
1631278910000|2021-09-10 13:01:50|||||||||3
1631278970000|2021-09-10 13:02:50|||||||||2
1631279020000|2021-09-10 13:03:40|||||||||1
1631279040000|2021-09-10 13:04:00|||||||||3
1631279060000|2021-09-10 13:04:20|14070.2|14010.2|14063.1|14003.1|14078.1|14018.1|14063.1|14003.1|0
1631279070000|2021-09-10 13:04:30|14058.7|13998.7|14053.1|13993.1|14058.7|13998.7|14053.1|13993.1|0
1631279090000|2021-09-10 13:04:50|14055.6|13995.6|14055.6|13995.6|14055.6|13995.6|14055.6|13995.6|2
1631279100000|2021-09-10 13:05:00|14057.7|13997.7|14060.6|14000.6|14060.6|14000.6|14057.7|13997.7|1
1631279140000|2021-09-10 13:05:40|14056.2|13996.2|14055.6|13995.6|14056.2|13996.2|14055.6|13995.6|0
1631279150000|2021-09-10 13:05:50|14051.2|13991.2|14048.1|13988.1|14051.2|13991.2|14048.1|13988.1|0
1631279160000|2021-09-10 13:06:00|14050.3|13990.3|14085.6|14045.6|14085.6|14051.1|14042.8|13990.3|22
1631279170000|2021-09-10 13:06:10|14088.4|14048.4|14120.6|14060.6|14120.6|14060.6|14088.4|14048.4|5
1631279180000|2021-09-10 13:06:20|14116.2|14056.2|14115.6|14055.6|14116.2|14056.2|14115.6|14055.6|0
1631279190000|2021-09-10 13:06:30|||||||||1
1631279240000|2021-09-10 13:07:20|14108.1|14048.1|14110.3|14050.3|14110.3|14050.3|14108.1|14048.1|0
1631279250000|2021-09-10 13:07:30|14110.6|14050.6|14159|14099|14159|14099|14110.6|14050.6|3
1631279260000|2021-09-10 13:07:40|14152.4|14092.4|14152.4|14092.4|14152.4|14092.4|14152.4|14092.4|0
1631279270000|2021-09-10 13:07:50|14145.9|14085.9|14145.6|14085.6|14145.9|14085.9|14145.6|14085.6|0
1631279280000|2021-09-10 13:08:00|14139|14079|14138.1|14078.1|14139|14079|14138.1|14078.1|0
1631279310000|2021-09-10 13:08:30|14130.6|14070.6|14130.6|14070.6|14130.6|14070.6|14130.6|14070.6|0
1631279320000|2021-09-10 13:08:40|14137.1|14077.1|14159|14099|14159|14099|14137.1|14077.1|0
1631279350000|2021-09-10 13:09:10|14161.2|14101.2|14173.7|14113.7|14173.7|14113.7|14161.2|14101.2|0
1631279370000|2021-09-10 13:09:30|14174|14114|14179|14119|14179|14119|14174|14114|0
1631279380000|2021-09-10 13:09:40|14172.4|14112.4|14172.4|14112.4|14172.4|14112.4|14172.4|14112.4|0
1631279390000|2021-09-10 13:09:50|14163.1|14103.1|14143.1|14083.1|14169.6|14109.6|14143.1|14083.1|2
1631279400000|2021-09-10 13:10:00|14145.3|14085.3|14154.9|14094.9|14154.9|14094.9|14145.3|14085.3|2
1631279460000|2021-09-10 13:11:00|14150.6|14090.6|14150.6|14090.6|14150.6|14090.6|14150.6|14090.6|0
1631279470000|2021-09-10 13:11:10|14148.4|14088.4|14145.6|14085.6|14148.4|14088.4|14145.6|14085.6|0
1631279490000|2021-09-10 13:11:30|14141.2|14081.2|14141.2|14081.2|14141.2|14081.2|14141.2|14081.2|1
1631279500000|2021-09-10 13:11:40|14139|14079|14138.7|14078.7|14139|14079|14138.7|14078.7|0
1631279510000|2021-09-10 13:11:50|14134.3|14074.3|14121.2|14061.2|14134.3|14074.3|14121.2|14061.2|0
1631279540000|2021-09-10 13:12:20|14113.7|14053.7|14113.7|14053.7|14113.7|14053.7|14113.7|14053.7|0
1631279560000|2021-09-10 13:12:40|14108.7|14048.7|14108.7|14048.7|14110.9|14050.9|14108.7|14048.7|3
1631279580000|2021-09-10 13:13:00|14073.2|14049.2|14073.2|14049.2|14073.2|14049.2|14073.2|14049.2|0
1631279590000|2021-09-10 13:13:10|14126.2|14066.2|14126.2|14066.2|14126.2|14066.2|14126.2|14066.2|1
1631279600000|2021-09-10 13:13:20|14119.6|14059.6|14119.6|14059.6|14119.6|14059.6|14119.6|14059.6|0
1631279620000|2021-09-10 13:13:40|14113.1|14053.1|14113.1|14053.1|14113.1|14053.1|14113.1|14053.1|0
1631279630000|2021-09-10 13:13:50|14106.2|14046.2|14098.7|14038.7|14106.2|14046.2|14098.7|14038.7|1
1631279640000|2021-09-10 13:14:00|14144.6|14084.6|14135.2|14075.2|14144.6|14084.6|14128.7|14068.7|5
1631279650000|2021-09-10 13:14:10|14139.9|14079.9|14130.9|14070.9|14139.9|14079.9|14113.4|14053.4|0
1631279660000|2021-09-10 13:14:20|14133.1|14073.1|14119.3|14059.3|14133.1|14073.1|14119.3|14059.3|0
1631279670000|2021-09-10 13:14:30|14115|14055|14116.8|14056.8|14116.8|14056.8|14110.3|14050.3|0
1631279680000|2021-09-10 13:14:40|14109.3|14049.3|14105|14045|14109.3|14049.3|14105|14045|0
1631279690000|2021-09-10 13:14:50|14099|14039|14091.2|14031.2|14099|14039|14091.2|14031.2|0
1631279700000|2021-09-10 13:15:00|14086.8|14026.8|14086.2|14026.2|14086.8|14026.8|14086.2|14026.2|0
1631279710000|2021-09-10 13:15:10|14060|14000|14051.2|13991.2|14060|14000|14051.2|13991.2|1
1631279720000|2021-09-10 13:15:20|14046.2|13986.2|14046.2|13986.2|14046.2|13986.2|14046.2|13986.2|0
1631279730000|2021-09-10 13:15:30|14071.2|14011.2|14088.7|14028.7|14088.7|14028.7|14071.2|14011.2|3
1631279750000|2021-09-10 13:15:50|14081.2|14021.2|14076.2|14016.2|14081.2|14021.2|14076.2|14016.2|0
1631279760000|2021-09-10 13:16:00|14087.1|14027.1|14088.7|14028.7|14088.7|14028.7|14087.1|14027.1|0
1631279810000|2021-09-10 13:16:50|14078.7|14018.7|14078.7|14018.7|14078.7|14018.7|14078.7|14018.7|0
1631279820000|2021-09-10 13:17:00|14072.1|14012.1|14088.7|14028.7|14088.7|14028.7|14070.9|14010.9|0
1631279830000|2021-09-10 13:17:10|14088.4|14028.4|14088.4|14028.4|14088.4|14028.4|14088.4|14028.4|0
1631279900000|2021-09-10 13:18:20|14086.2|14026.2|14086.2|14026.2|14086.2|14026.2|14086.2|14026.2|0
1631279930000|2021-09-10 13:18:50|14081.8|14021.8|14081.2|14021.2|14081.8|14021.8|14081.2|14021.2|0
1631279940000|2021-09-10 13:19:00|14086.2|14026.2|14088.4|14028.4|14088.4|14028.4|14086.2|14026.2|0
1631279950000|2021-09-10 13:19:10|14092.7|14032.7|14093.4|14033.4|14093.4|14033.4|14092.7|14032.7|0
1631279990000|2021-09-10 13:19:50|14088.7|14028.7|14088.7|14028.7|14088.7|14028.7|14088.7|14028.7|0
1631280000000|2021-09-10 13:20:00|14083.7|14023.7|14083.7|14023.7|14083.7|14023.7|14083.7|14023.7|0
1631280110000|2021-09-10 13:21:50|14076.2|14016.2|14073.7|14013.7|14076.2|14016.2|14073.7|14013.7|0
1631280120000|2021-09-10 13:22:00|14078.1|14018.1|14090.3|14030.3|14091.2|14031.2|14078.1|14018.1|0
1631280130000|2021-09-10 13:22:10|14091.2|14031.2|14086.2|14026.2|14091.2|14031.2|14086.2|14026.2|0
1631280140000|2021-09-10 13:22:20|14081.2|14021.2|14061.2|14001.2|14081.2|14021.2|14061.2|14001.2|2
1631280150000|2021-09-10 13:22:30|14056.2|13996.2|14056.2|13996.2|14056.2|13996.2|14056.2|13996.2|0
1631280160000|2021-09-10 13:22:40|14048.7|13988.7|14048.7|13988.7|14048.7|13988.7|14048.7|13988.7|0
1631280170000|2021-09-10 13:22:50|14042.2|13982.2|14038.7|13978.7|14042.2|13982.2|14038.7|13978.7|0
1631280180000|2021-09-10 13:23:00|14036.5|13976.5|14063.7|14003.7|14063.7|14003.7|14036.2|13976.2|4
1631280410000|2021-09-10 13:26:50|14068.1|14008.1|14068.7|14008.7|14068.7|14008.7|14068.1|14008.1|0
1631280510000|2021-09-10 13:28:30|14079.6|14019.6|14081.2|14021.2|14081.2|14021.2|14079.6|14019.6|0
1631280590000|2021-09-10 13:29:50|14054.5|14030.5|14053.2|14029.2|14054.5|14030.5|14053.2|14029.2|1
1631280600000|2021-09-10 13:30:00|||||||||2
1631280610000|2021-09-10 13:30:10|||||||||2
1631280620000|2021-09-10 13:30:20|14103.7|14043.7|14103.7|14043.7|14103.7|14043.7|14103.7|14043.7|1
1631280680000|2021-09-10 13:31:20|14106.2|14046.2|14106.2|14046.2|14106.2|14046.2|14106.2|14046.2|0
1631280690000|2021-09-10 13:31:30|14104|14044|14103.7|14043.7|14104|14044|14103.7|14043.7|0
1631280710000|2021-09-10 13:31:50|14121.2|14061.2|14121.2|14061.2|14121.2|14061.2|14121.2|14061.2|0
1631280720000|2021-09-10 13:32:00|14123.7|14063.7|14103.7|14043.7|14123.7|14063.7|14103.7|14043.7|1
1631280760000|2021-09-10 13:32:40|14106.2|14046.2|14101.2|14041.2|14106.2|14046.2|14101.2|14041.2|6
1631280790000|2021-09-10 13:33:10|14096.2|14036.2|14093.7|14033.7|14096.2|14036.2|14093.7|14033.7|0
1631281040000|2021-09-10 13:37:20|14089.4|14029.4|14086.5|14026.5|14089.4|14029.4|14086.5|14026.5|0
1631281050000|2021-09-10 13:37:30|14086.2|14026.2|14061.2|14001.2|14086.2|14026.2|14056.2|13996.2|3
1631281150000|2021-09-10 13:39:10|14056.5|13996.5|14056.5|13996.5|14056.5|13996.5|14056.5|13996.5|0
1631281230000|2021-09-10 13:40:30|14043.4|13983.4|14040.3|13980.3|14043.4|13983.4|14033.7|13973.7|0
1631281240000|2021-09-10 13:40:40|14031.2|13971.2|14033.7|13973.7|14043.4|13983.4|14026.2|13966.2|0
1631281250000|2021-09-10 13:40:50|14031.6|13971.6|14031.2|13971.2|14033.7|13973.7|14031.2|13971.2|0
1631281290000|2021-09-10 13:41:30|14028.4|13968.4|14017.5|13957.5|14028.4|13968.4|14017.5|13957.5|1
1631281300000|2021-09-10 13:41:40|14017.2|13957.2|14017.2|13957.2|14017.2|13957.2|14017.2|13957.2|0
1631281310000|2021-09-10 13:41:50|14012.8|13952.8|14007.2|13947.2|14012.8|13952.8|14007.2|13947.2|0
1631281390000|2021-09-10 13:43:10|14006.9|13946.9|14006.9|13946.9|14006.9|13946.9|14006.9|13946.9|0
1631281550000|2021-09-10 13:45:50|14004.7|13944.7|14000|13940|14004.7|13944.7|14000|13940|0
1631281560000|2021-09-10 13:46:00|13999.7|13939.7|13995|13935|13999.7|13939.7|13995|13935|0
1631281570000|2021-09-10 13:46:10|13994.7|13934.7|13994.7|13934.7|13994.7|13934.7|13994.7|13934.7|0
1631281600000|2021-09-10 13:46:40|13997.2|13937.2|13993.8|13953.8|13997.2|13953.8|13993.8|13937.2|2
1631281610000|2021-09-10 13:46:50|14023.8|13963.8|14018.8|13958.8|14023.8|13963.8|14016.3|13956.3|0
1631281640000|2021-09-10 13:47:20|14023.8|13963.8|14023.8|13963.8|14023.8|13963.8|14023.8|13963.8|1
1631281650000|2021-09-10 13:47:30|14026.3|13966.3|14028.1|13968.1|14028.4|13968.4|14023.8|13963.8|0
1631281660000|2021-09-10 13:47:40|14028.8|13968.8|14028.8|13968.8|14028.8|13968.8|14028.8|13968.8|0
1631281800000|2021-09-10 13:50:00|14033.1|13973.1|14025.6|13985.6|14033.8|13985.9|14025.6|13973.1|0
1631281810000|2021-09-10 13:50:10|14026.3|13986.3|14026.3|13986.3|14026.3|13986.3|14026.3|13986.3|0
1631281910000|2021-09-10 13:51:50|14055|13995|14030|13990|14055|13995|14030|13990|3
1631281920000|2021-09-10 13:52:00|14028.8|13988.8|14028.8|13988.8|14028.8|13988.8|14028.8|13988.8|0
1631281930000|2021-09-10 13:52:10|14029.1|13989.1|14029.1|13989.1|14029.1|13989.1|14029.1|13989.1|0
1631282000000|2021-09-10 13:53:20|14028.4|13988.4|14024.1|13984.1|14028.4|13988.4|14024.1|13984.1|2
1631282020000|2021-09-10 13:53:40|14013.6|13989.6|14024.1|13964.1|14024.1|13989.6|14013.6|13964.1|0
1631282080000|2021-09-10 13:54:40|13998.6|13974.6|13998.6|13974.6|13998.6|13974.6|13998.6|13974.6|1
1631282090000|2021-09-10 13:54:50|13996.4|13972.4|13997.5|13937.5|13998.8|13972.4|13996.1|13937.5|1
1631282120000|2021-09-10 13:55:20|13977.5|13935|13975|13935|13977.5|13935|13975|13935|0
1631282130000|2021-09-10 13:55:30|13977.5|13937.5|13977.5|13937.5|13977.5|13937.5|13977.5|13937.5|0
1631282150000|2021-09-10 13:55:50|13982.2|13942.2|13982.2|13942.2|13982.2|13942.2|13982.2|13942.2|3
1631282190000|2021-09-10 13:56:30|14016.9|13956.9|14019.1|13959.1|14019.1|13959.1|14016.9|13956.9|4
1631282280000|2021-09-10 13:58:00|14019.4|13959.4|14019.4|13959.4|14019.4|13959.4|14019.4|13959.4|0
1631282400000|2021-09-10 14:00:00|14014.7|13954.7|14014.7|13954.7|14014.7|13954.7|14014.7|13954.7|3
1631282410000|2021-09-10 14:00:10|14014.4|13954.4|14009.7|13949.7|14014.4|13954.4|14009.7|13949.7|0
1631282470000|2021-09-10 14:01:10|14001|13941|13997.2|13937.2|14004.1|13944.1|13997.2|13937.2|0
1631282840000|2021-09-10 14:07:20|13966.2|13942.2|13957.4|13933.4|13966.2|13942.2|13957.4|13933.4|1
1631282850000|2021-09-10 14:07:30|13957.1|13933.1|13950.5|13926.5|13957.1|13933.1|13950.5|13926.5|2
1631283060000|2021-09-10 14:11:00|13955.4|13895.4|13957.6|13897.6|13957.6|13897.6|13955.4|13895.4|5
1631283090000|2021-09-10 14:11:30|13959.8|13899.8|13959.8|13899.8|13959.8|13899.8|13959.8|13899.8|0
1631283130000|2021-09-10 14:12:10|13957.6|13897.6|13957.6|13897.6|13957.6|13897.6|13957.6|13897.6|0
1631283180000|2021-09-10 14:13:00|13952.3|13892.3|13952.3|13892.3|13952.3|13892.3|13952.3|13892.3|1
1631283250000|2021-09-10 14:14:10|13952.9|13892.9|13952.9|13892.9|13952.9|13892.9|13952.9|13892.9|0
1631283620000|2021-09-10 14:20:20|13946.4|13886.4|13945.7|13885.7|13946.4|13886.4|13945.7|13885.7|0
1631283630000|2021-09-10 14:20:30|13937.9|13897.9|13945.7|13885.7|13945.7|13897.9|13937.9|13885.7|5
1631284200000|2021-09-10 14:30:00|13954.5|13894.5|13950.2|13926.2|13954.5|13926.2|13949.9|13894.5|4
1631284210000|2021-09-10 14:30:10|13981.1|13921.1|13981.1|13921.1|13981.1|13921.1|13981.1|13921.1|4
1631284600000|2021-09-10 14:36:40|13980.8|13920.8|13980.8|13920.8|13980.8|13920.8|13980.8|13920.8|0
1631284660000|2021-09-10 14:37:40|13981.1|13921.1|13981.1|13921.1|13981.1|13921.1|13981.1|13921.1|0
1631284820000|2021-09-10 14:40:20|13963.3|13923.3|13963.3|13923.3|13963.3|13923.3|13963.3|13923.3|0
1631285190000|2021-09-10 14:46:30|||||||||1
1631285300000|2021-09-10 14:48:20|13942.8|13918.8|13938.3|13898.3|13942.8|13918.8|13938.3|13898.3|1
1631285500000|2021-09-10 14:51:40|||||||||1
1631285710000|2021-09-10 14:55:10|13945.8|13885.8|13945.8|13885.8|13945.8|13885.8|13945.8|13885.8|1
1631286010000|2021-09-10 15:00:10|13920.3|13896.3|13923.3|13863.3|13934.5|13896.3|13920.3|13863.3|1
1631286080000|2021-09-10 15:01:20|13906.8|13866.8|13906.8|13866.8|13906.8|13866.8|13906.8|13866.8|0
1631286090000|2021-09-10 15:01:30|13905.5|13865.5|13905.5|13865.5|13905.5|13865.5|13905.5|13865.5|0
1631286140000|2021-09-10 15:02:20|13933.3|13873.3|13933.3|13873.3|13933.3|13873.3|13933.3|13873.3|3
1631286280000|2021-09-10 15:04:40|13931.1|13871.1|13933.3|13873.3|13933.3|13873.3|13930.8|13870.8|0
1631286380000|2021-09-10 15:06:20|13908.3|13868.3|13908.3|13868.3|13908.3|13868.3|13908.3|13868.3|0
1631286390000|2021-09-10 15:06:30|13892.8|13868.8|13892.8|13868.8|13892.8|13868.8|13892.8|13868.8|0
1631286480000|2021-09-10 15:08:00|||||||||1
1631286940000|2021-09-10 15:15:40|13923.3|13883.3|13923.3|13883.3|13923.3|13883.3|13923.3|13883.3|3
1631286960000|2021-09-10 15:16:00|13923.7|13883.7|13922.2|13898.2|13923.7|13898.2|13922.2|13883.7|0
1631286970000|2021-09-10 15:16:10|13922.8|13898.8|13922.8|13898.8|13922.8|13898.8|13922.8|13898.8|0
1631287120000|2021-09-10 15:18:40|13920.7|13896.7|13920.3|13896.3|13922.5|13898.5|13920.3|13896.3|3
1631287200000|2021-09-10 15:20:00|13920.4|13896.4|13920.4|13896.4|13920.4|13896.4|13920.4|13896.4|0
1631287210000|2021-09-10 15:20:10|13910.9|13850.9|13918.4|13858.4|13918.4|13858.4|13910.9|13850.9|1
1631287220000|2021-09-10 15:20:20|13920.9|13860.9|13920.5|13860.5|13920.9|13860.9|13913.4|13853.4|0
1631287230000|2021-09-10 15:20:30|13920.9|13860.9|13920.9|13860.9|13920.9|13860.9|13920.9|13860.9|0
1631287290000|2021-09-10 15:21:30|13925.2|13865.2|13925.9|13865.9|13925.9|13865.9|13925.2|13865.2|9
1631287370000|2021-09-10 15:22:50|13913.7|13873.7|13913.7|13873.7|13913.7|13873.7|13913.7|13873.7|0
1631287380000|2021-09-10 15:23:00|13913.4|13873.4|13913.4|13873.4|13913.4|13873.4|13913.4|13873.4|0
1631287680000|2021-09-10 15:28:00|13963.4|13903.4|13963.4|13903.4|13963.4|13903.4|13963.4|13903.4|2
1631287750000|2021-09-10 15:29:10|13961.2|13901.2|13960.9|13900.9|13961.2|13901.2|13960.9|13900.9|0
1631287760000|2021-09-10 15:29:20|13963.4|13903.4|13979.9|13919.9|13979.9|13919.9|13963.4|13903.4|0
1631287770000|2021-09-10 15:29:30|13980.9|13920.9|13980.9|13920.9|13980.9|13920.9|13980.9|13920.9|0
1631287950000|2021-09-10 15:32:30|13983.1|13923.1|13983.4|13923.4|13983.4|13923.4|13983.1|13923.1|0
1631288360000|2021-09-10 15:39:20|||||||||2
1631288370000|2021-09-10 15:39:30|13968.1|13908.1|13965.9|13905.9|13968.1|13908.1|13965.9|13905.9|0
1631288820000|2021-09-10 15:47:00|13963.7|13903.7|13959|13899|13963.7|13903.7|13958.7|13898.7|0
1631288830000|2021-09-10 15:47:10|13956.2|13896.2|13955.9|13895.9|13956.2|13896.2|13955.9|13895.9|0
1631289080000|2021-09-10 15:51:20|13955.4|13931.4|13980.6|13940.6|14020.6|13960.6|13955.4|13924.6|3
1631289090000|2021-09-10 15:51:30|13978.4|13938.4|13978.7|13938.7|13980.9|13940.9|13978.4|13938.4|0
1631289100000|2021-09-10 15:51:40|13978.4|13938.4|13978.4|13938.4|13978.4|13938.4|13978.4|13938.4|0
1631289520000|2021-09-10 15:58:40|13978.8|13938.8|13978.8|13938.8|13978.8|13938.8|13978.8|13938.8|0
1631289540000|2021-09-10 15:59:00|13979.1|13939.1|14039.1|13979.1|14039.1|13984.1|13979.1|13939.1|6
1631289550000|2021-09-10 15:59:10|14046.3|13986.3|14050.9|13990.9|14050.9|13990.9|14045.9|13985.9|0
1631289570000|2021-09-10 15:59:30|14050.6|13990.6|14050.6|13990.6|14050.6|13990.6|14050.6|13990.6|0
1631289580000|2021-09-10 15:59:40|14043.5|14019.5|14057.5|14017.5|14057.5|14019.5|14043.5|14015.3|1
1631289620000|2021-09-10 16:00:20|14025|13965|14025|13965|14025|13965|14025|13965|3
1631289670000|2021-09-10 16:01:10|14022.8|13962.8|14016.3|13956.3|14022.8|13962.8|14016.3|13956.3|0
1631289730000|2021-09-10 16:02:10|14006.3|13946.3|14015|13955|14015|13955|14006.3|13946.3|0
1631289740000|2021-09-10 16:02:20|14017.5|13957.5|14017.5|13957.5|14017.5|13957.5|14017.5|13957.5|0
1631289750000|2021-09-10 16:02:30|14015.3|13955.3|14015|13955|14015.3|13955.3|14015|13955|0
1631289760000|2021-09-10 16:02:40|14017.2|13957.2|14017.5|13957.5|14017.5|13957.5|14017.2|13957.2|0
1631289820000|2021-09-10 16:03:40|14010.9|13950.9|14010.9|13950.9|14010.9|13950.9|14010.9|13950.9|0
1631289830000|2021-09-10 16:03:50|14018.8|13958.8|14016.3|13956.3|14020.9|13960.9|14016.3|13956.3|0
1631289840000|2021-09-10 16:04:00|14015.9|13955.9|14015.9|13955.9|14015.9|13955.9|14015.9|13955.9|0
1631289850000|2021-09-10 16:04:10|14013.4|13953.4|14013.4|13953.4|14013.4|13953.4|14013.4|13953.4|0
1631289860000|2021-09-10 16:04:20|14015.6|13955.6|14011.6|13951.6|14015.9|13955.9|14011.3|13951.3|0
1631289870000|2021-09-10 16:04:30|14011.3|13951.3|14011.3|13951.3|14011.3|13951.3|14011.3|13951.3|0
1631289880000|2021-09-10 16:04:40|14008.8|13948.8|14011.3|13951.3|14011.3|13951.3|14008.8|13948.8|0
1631289900000|2021-09-10 16:05:00|14008.8|13948.8|14008.8|13948.8|14008.8|13948.8|14008.8|13948.8|0
1631289960000|2021-09-10 16:06:00|14010.9|13950.9|14011.3|13951.3|14011.3|13951.3|14009.1|13949.1|0
1631290030000|2021-09-10 16:07:10|14004.7|13944.7|14003.8|13943.8|14004.7|13944.7|14003.8|13943.8|0
1631290060000|2021-09-10 16:07:40|13998.8|13938.8|14001.3|13941.3|14001.3|13941.3|13998.8|13938.8|0
1631290190000|2021-09-10 16:09:50|14008.8|13948.8|13998.8|13938.8|14008.8|13948.8|13998.8|13938.8|0
1631290370000|2021-09-10 16:12:50|14001|13941|14006.3|13946.3|14006.3|13946.3|14001|13941|0
1631290490000|2021-09-10 16:14:50|14005|13945|14001.3|13941.3|14006.3|13946.3|14001.3|13941.3|1
1631290500000|2021-09-10 16:15:00|13994.8|13934.8|14001.3|13941.3|14001.3|13941.3|13994.8|13934.8|1
1631290550000|2021-09-10 16:15:50|14010|13950|14010.3|13950.3|14010.3|13950.3|14004.8|13944.8|2
1631290560000|2021-09-10 16:16:00|14011.3|13951.3|14011.3|13951.3|14011.3|13951.3|14011.3|13951.3|0
1631290800000|2021-09-10 16:20:00|14017.8|13957.8|14021.3|13961.3|14021.3|13961.3|14017.8|13957.8|1
1631290870000|2021-09-10 16:21:10|14013.8|13953.8|14013.8|13953.8|14013.8|13953.8|14013.8|13953.8|0
1631291160000|2021-09-10 16:26:00|14020.3|13960.3|14021.3|13961.3|14021.3|13961.3|14020.3|13960.3|1
1631291190000|2021-09-10 16:26:30|14023.5|13963.5|14028.8|13968.8|14028.8|13968.8|14013.8|13953.8|0
1631291240000|2021-09-10 16:27:20|||||||||1
1631291280000|2021-09-10 16:28:00|14031.3|13971.3|14031.3|13971.3|14031.3|13971.3|14031.3|13971.3|1
1631291300000|2021-09-10 16:28:20|||||||||1
1631291360000|2021-09-10 16:29:20|||||||||1
1631291410000|2021-09-10 16:30:10|||||||||2
1631291480000|2021-09-10 16:31:20|14037.9|13977.9|14037.9|13977.9|14037.9|13977.9|14037.9|13977.9|1
1631291490000|2021-09-10 16:31:30|14031.3|13971.3|14031.3|13971.3|14031.3|13971.3|14031.3|13971.3|0
1631291570000|2021-09-10 16:32:50|||||||||1
1631291580000|2021-09-10 16:33:00|||||||||2
1631292250000|2021-09-10 16:44:10|14031.4|13971.4|14031.4|13971.4|14031.4|13971.4|14031.4|13971.4|0
1631292330000|2021-09-10 16:45:30|14035.7|13975.7|14031.4|13991.4|14036|13991.4|14028.5|13973.9|0
1631292340000|2021-09-10 16:45:40|14029.2|13989.2|14051|13991|14051|13991.4|14028.9|13986.4|3
1631292460000|2021-09-10 16:47:40|14046|14006|14040.5|14016.5|14046|14016.5|14040.5|14006|1
1631292560000|2021-09-10 16:49:20|||||||||2
1631292570000|2021-09-10 16:49:30|||||||||1
1631292590000|2021-09-10 16:49:50|14057.1|14033.1|14057.1|14033.1|14057.1|14033.1|14057.1|14033.1|2
1631292600000|2021-09-10 16:50:00|14057.4|14033.4|14057.4|14033.4|14057.4|14033.4|14057.4|14033.4|1
1631292650000|2021-09-10 16:50:50|14059.6|14035.6|14059.9|14035.9|14059.9|14035.9|14059.6|14035.6|2
1631292660000|2021-09-10 16:51:00|14062.1|14038.1|14062.4|14038.4|14062.4|14038.4|14062.1|14038.1|0
1631292680000|2021-09-10 16:51:20|14064.6|14040.6|14064.6|14040.6|14064.6|14040.6|14064.6|14040.6|1
1631292700000|2021-09-10 16:51:40|||||||||4
1631292710000|2021-09-10 16:51:50|14067.2|14043.2|14075.9|14051.9|14075.9|14051.9|14067.2|14043.2|5
1631292750000|2021-09-10 16:52:30|14081.7|14041.7|14081.7|14041.7|14081.7|14041.7|14081.7|14041.7|0
1631292760000|2021-09-10 16:52:40|14081.4|14041.4|14081.4|14041.4|14081.4|14041.4|14081.4|14041.4|0
1631292770000|2021-09-10 16:52:50|14077.7|14053.7|14077.7|14053.7|14077.7|14053.7|14077.7|14053.7|0
1631292780000|2021-09-10 16:53:00|14078.4|14054.4|14078.4|14054.4|14078.4|14054.4|14078.4|14054.4|1
1631292790000|2021-09-10 16:53:10|14081.4|14041.4|14081.4|14041.4|14081.4|14041.4|14081.4|14041.4|1
1631292820000|2021-09-10 16:53:40|||||||||1
1631292920000|2021-09-10 16:55:20|14071.2|14047.2|14071.2|14047.2|14071.2|14047.2|14071.2|14047.2|2
1631292930000|2021-09-10 16:55:30|14070.9|14046.9|14073.9|14033.9|14073.9|14046.9|14070.9|14033.9|1
1631293170000|2021-09-10 16:59:30|||||||||3
1631293180000|2021-09-10 16:59:40|14076.4|14016.4|14076.4|14016.4|14076.4|14016.4|14076.4|14016.4|3
1631293220000|2021-09-10 17:00:20|14056.4||14056.4||14056.4||14056.4||0
1631293280000|2021-09-10 17:01:20|||||||||2
1631293320000|2021-09-10 17:02:00|14043.4|14019.4|14043.4|14019.4|14043.4|14019.4|14043.4|14019.4|0
1631293340000|2021-09-10 17:02:20|14055.7|14015.7|14056.4|14016.4|14056.4|14016.4|14055.7|14015.7|9
1631293350000|2021-09-10 17:02:30|14056.1|14016.1|14056.1|14016.1|14056.1|14016.1|14056.1|14016.1|0
1631293380000|2021-09-10 17:03:00|14056.4|14016.4|14056.4|14016.4|14056.4|14016.4|14056.4|14016.4|0
1631293390000|2021-09-10 17:03:10|14044|14020|14044|14020|14044|14020|14044|14020|0
1631293410000|2021-09-10 17:03:30|14043.4|14019.4|14043.4|14019.4|14043.4|14019.4|14043.4|14019.4|0
1631293450000|2021-09-10 17:04:10|14056.4|14016.4|14056.4|14016.4|14056.4|14016.4|14056.4|14016.4|5
1631293510000|2021-09-10 17:05:10|14043.1|14019.1|14043.1|14019.1|14043.1|14019.1|14043.1|14019.1|0
1631293520000|2021-09-10 17:05:20|||||||||1
1631293530000|2021-09-10 17:05:30|14042.1|14018.1|14043.6|14003.6|14043.6|14018.1|14042.1|14003.6|2
1631293540000|2021-09-10 17:05:40|||||||||5
1631293600000|2021-09-10 17:06:40|14042.1|14018.1|14050.9|14026.9|14050.9|14026.9|14042.1|14018.1|1
1631293630000|2021-09-10 17:07:10|14053.8|14029.8|14081.4|14041.4|14081.4|14041.4|14053.8|14029.8|3
1631293640000|2021-09-10 17:07:20|14087|14027|14088.9|14028.9|14088.9|14028.9|14081.7|14021.7|3
1631293650000|2021-09-10 17:07:30|14083.9|14023.9|14092.6|14032.6|14092.6|14032.6|14083.9|14023.9|0
1631293660000|2021-09-10 17:07:40|14093.9|14033.9|14093.9|14033.9|14093.9|14033.9|14093.9|14033.9|0
1631293670000|2021-09-10 17:07:50|14085.2|14025.2|14083.9|14023.9|14085.2|14025.2|14083.9|14023.9|0
1631293690000|2021-09-10 17:08:10|14086.4|14026.4|14086.4|14026.4|14086.4|14026.4|14086.4|14026.4|0
1631293820000|2021-09-10 17:10:20|14083.9|14023.9|14083.9|14023.9|14083.9|14023.9|14083.9|14023.9|0
1631294000000|2021-09-10 17:13:20|14077.4|14017.4|14076.4|14016.4|14077.4|14017.4|14076.4|14016.4|0
1631294010000|2021-09-10 17:13:30|14067.7|14007.7|14066.4|14006.4|14067.7|14007.7|14066.4|14006.4|0
1631294020000|2021-09-10 17:13:40|14076.4|14016.4|14084.2|14024.2|14084.2|14024.2|14076.4|14016.4|0
1631294130000|2021-09-10 17:15:30|14083.9|14023.9|14083.9|14023.9|14083.9|14023.9|14083.9|14023.9|0
1631294290000|2021-09-10 17:18:10|14079.6|14019.6|14078.9|14018.9|14079.6|14019.6|14078.9|14018.9|0
1631294690000|2021-09-10 17:24:50|14061.4|14001.4|14061.4|14001.4|14061.4|14001.4|14061.4|14001.4|0
1631294830000|2021-09-10 17:27:10|14061.1|14001.1|14058.9|13998.9|14061.1|14001.1|14058.9|13998.9|1
1631294850000|2021-09-10 17:27:30|14059.3|13999.3|14059.3|13999.3|14059.3|13999.3|14059.3|13999.3|0
1631294860000|2021-09-10 17:27:40|14058.9|13998.9|14058.9|13998.9|14058.9|13998.9|14058.9|13998.9|0
1631294880000|2021-09-10 17:28:00|14058.6|13998.6|14058.6|13998.6|14058.6|13998.6|14058.6|13998.6|0
1631294940000|2021-09-10 17:29:00|14061.1|14001.1|14058.6|13998.6|14061.1|14001.1|14058.6|13998.6|1
1631294950000|2021-09-10 17:29:10|14060.8|14000.8|14060.9|14000.9|14063.1|14003.1|14060.8|14000.8|1
1631294960000|2021-09-10 17:29:20|14053.4|14029.4|14060.2|14000.2|14060.2|14029.4|14053.4|13999.9|2
1631294970000|2021-09-10 17:29:30|14058.6|13998.6|14078.3|14018.3|14078.9|14018.9|14058.6|13998.6|1
1631294980000|2021-09-10 17:29:40|14080.5|14020.5|14085.8|14025.8|14085.8|14025.8|14080.5|14020.5|0
1631295000000|2021-09-10 17:30:00|14090.8|14030.8|14090.8|14030.8|14090.8|14030.8|14090.8|14030.8|0
1631295010000|2021-09-10 17:30:10|14095.5|14035.5|14105.5|14045.5|14105.5|14045.5|14095.5|14035.5|0
1631295050000|2021-09-10 17:30:50|14108|14048|14075.9|14015.9|14108|14053.5|14075.9|14015.9|2
1631295060000|2021-09-10 17:31:00|14073.3|14013.3|14075.5|14015.5|14075.5|14015.5|14073.3|14013.3|0
1631295080000|2021-09-10 17:31:20|14076.5|14016.5|14076.5|14016.5|14076.5|14016.5|14076.5|14016.5|1
1631295090000|2021-09-10 17:31:30|14076.1|14016.1|14076.1|14016.1|14076.1|14016.1|14076.1|14016.1|0
1631295210000|2021-09-10 17:33:30|14078.6|14018.6|14078.6|14018.6|14078.6|14018.6|14078.6|14018.6|0
1631295250000|2021-09-10 17:34:10|14079|14019|14079|14019|14079|14019|14079|14019|0
1631295450000|2021-09-10 17:37:30|||||||||1
1631295470000|2021-09-10 17:37:50|14084|14024|14084|14024|14084|14024|14084|14024|0
1631295500000|2021-09-10 17:38:20|14076.5|14016.5|14073.7|14049.7|14076.5|14049.7|14073.7|14016.5|0
1631295510000|2021-09-10 17:38:30|14076|14052|14076|14052|14076|14052|14076|14052|0
1631295760000|2021-09-10 17:42:40|14078.7|14018.7|14079|14019|14079|14019|14076.5|14016.5|1
1631295790000|2021-09-10 17:43:10|14076.5|14016.5|14076.5|14016.5|14076.5|14016.5|14076.5|14016.5|0
1631296060000|2021-09-10 17:47:40|||||||||1
1631296100000|2021-09-10 17:48:20|||||||||1
1631296170000|2021-09-10 17:49:30|14087.4|14027.4|14089|14029|14089|14029|14087.4|14027.4|1
1631296300000|2021-09-10 17:51:40|||||||||1
1631296330000|2021-09-10 17:52:10|14089.3|14029.3|14089.3|14029.3|14089.3|14029.3|14089.3|14029.3|0
1631296430000|2021-09-10 17:53:50|||||||||1
1631296450000|2021-09-10 17:54:10|||||||||1
1631296480000|2021-09-10 17:54:40|||||||||1
1631296490000|2021-09-10 17:54:50|||||||||1
1631296500000|2021-09-10 17:55:00|14099.3|14039.3|14111.5|14051.5|14111.5|14051.5|14099.3|14039.3|2
1631296510000|2021-09-10 17:55:10|14111.8|14051.8|14111.8|14051.8|14111.8|14051.8|14111.8|14051.8|0
1631296530000|2021-09-10 17:55:30|14112.2|14052.2|14114.3|14054.3|14114.3|14054.3|14112.2|14052.2|1
1631296560000|2021-09-10 17:56:00|14119.3|14059.3|14124.3|14064.3|14124.3|14064.3|14119.3|14059.3|0
1631296570000|2021-09-10 17:56:10|14128.7|14068.7|14159.3|14099.3|14159.3|14099.3|14128.7|14068.7|2
1631296580000|2021-09-10 17:56:20|14157.2|14097.2|14156.8|14096.8|14157.2|14097.2|14156.8|14096.8|0
1631296600000|2021-09-10 17:56:40|14159|14099|14181.8|14121.8|14181.8|14121.8|14159|14099|11
1631296610000|2021-09-10 17:56:50|14179.3|14119.3|14179.3|14119.3|14179.3|14119.3|14179.3|14119.3|0
1631296630000|2021-09-10 17:57:10|14181.5|14121.5|14224.3|14164.3|14224.3|14164.3|14181.5|14121.5|1
1631296640000|2021-09-10 17:57:20|14181.8|14121.8|14184.3|14124.3|14184.3|14124.3|14181.8|14121.8|2
1631296670000|2021-09-10 17:57:50|14186.5|14126.5|14186.8|14126.8|14186.8|14126.8|14186.5|14126.5|0
1631296740000|2021-09-10 17:59:00|14146.8|14086.8|14149.3|14089.3|14149.3|14089.3|14146.8|14086.8|1
1631296750000|2021-09-10 17:59:10|14145|14085|14144.3|14084.3|14145|14085|14144.3|14084.3|0
1631296770000|2021-09-10 17:59:30|14151.8|14091.8|14151.8|14091.8|14151.8|14091.8|14151.8|14091.8|3
1631296780000|2021-09-10 17:59:40|14160.5|14100.5|14161.8|14101.8|14161.8|14101.8|14160.5|14100.5|0
1631296790000|2021-09-10 17:59:50|14159.7|14099.7|14151.2|14091.2|14159.7|14099.7|14144.3|14084.3|2
1631534400000|2021-09-13 12:00:00|14242|14182|14162.5|14102.5|14242|14182|14162.5|14102.5|6
1631534410000|2021-09-13 12:00:10|14164.1|14104.1|14152|14112|14164.5|14117.5|14152|14104.1|0
1631534420000|2021-09-13 12:00:20|14158.4|14098.4|14159.1|14099.1|14159.1|14099.1|14158.4|14098.4|0
1631534430000|2021-09-13 12:00:30|14160|14100|14160|14100|14160|14100|14160|14100|0
1631534450000|2021-09-13 12:00:50|14193|14133|14190.9|14130.9|14207|14147|14190|14130|3
1631534460000|2021-09-13 12:01:00|14190|14130|14190|14130|14190|14130|14190|14130|0
1631534470000|2021-09-13 12:01:10|14194.1|14134.1|14170|14110|14197.5|14137.5|14170|14110|0
1631534490000|2021-09-13 12:01:30|14174.7|14134.7|14174.7|14134.7|14182.6|14134.7|14174.7|14122.6|0
1631534500000|2021-09-13 12:01:40|14176.7|14136.7|14211.3|14151.3|14211.3|14151.3|14176.7|14136.7|1
1631534510000|2021-09-13 12:01:50|14213.4|14153.4|14215.4|14155.4|14215.4|14155.4|14213.4|14153.4|0
1631534520000|2021-09-13 12:02:00|14211.3|14151.3|14210.9|14150.9|14211.3|14151.3|14209.2|14149.2|0
1631534530000|2021-09-13 12:02:10|14213.4|14153.4|14213.4|14153.4|14213.4|14153.4|14213.4|14153.4|0
1631534560000|2021-09-13 12:02:40|14215.4|14155.4|14217.5|14157.5|14217.5|14157.5|14215.4|14155.4|0
1631534580000|2021-09-13 12:03:00|14220|14160|14222.5|14162.5|14222.5|14162.5|14212.9|14152.9|0
1631534660000|2021-09-13 12:04:20|14216.6|14176.6|14215|14175|14217.5|14177.5|14215|14175|0
1631534670000|2021-09-13 12:04:30|14217.5|14177.5|14215.4|14175.4|14217.5|14177.5|14215|14175|0
1631534680000|2021-09-13 12:04:40|14217.1|14177.1|14232.5|14172.5|14232.5|14177.5|14215|14172.5|0
1631534700000|2021-09-13 12:05:00|14226.6|14186.6|14226.6|14186.6|14226.6|14186.6|14226.6|14186.6|0
1631534710000|2021-09-13 12:05:10|14227.5|14187.5|14227.5|14187.5|14227.5|14187.5|14227.5|14187.5|0
1631534750000|2021-09-13 12:05:50|14224.5|14200.5|14224.5|14200.5|14224.5|14200.5|14224.5|14200.5|0
1631534760000|2021-09-13 12:06:00|14227.5|14187.5|14227.5|14187.5|14227.5|14187.5|14227.5|14187.5|1
1631535140000|2021-09-13 12:12:20|14208.4|14148.4|14208.4|14148.4|14208.4|14148.4|14208.4|14148.4|3
1631535190000|2021-09-13 12:13:10|14203.4|14143.4|14203.4|14143.4|14203.4|14143.4|14203.4|14143.4|0
1631535260000|2021-09-13 12:14:20|14203|14143|14194.7|14134.7|14203|14143|14194.7|14134.7|1
1631535270000|2021-09-13 12:14:30|14195.2|14135.2|14195.2|14135.2|14195.2|14135.2|14195.2|14135.2|0
1631535330000|2021-09-13 12:15:30|14201.8|14141.8|14205.2|14145.2|14205.2|14145.2|14201.8|14141.8|1
1631535360000|2021-09-13 12:16:00|14207.2|14147.2|14207.7|14147.7|14207.7|14147.7|14207.2|14147.2|0
1631535420000|2021-09-13 12:17:00|14209.7|14149.7|14209.7|14149.7|14209.7|14149.7|14209.7|14149.7|1
1631535640000|2021-09-13 12:20:40|14215.9|14155.9|14215.9|14155.9|14215.9|14155.9|14215.9|14155.9|0
1631535670000|2021-09-13 12:21:10|14213.3|14153.3|14192.5|14132.5|14213.3|14153.3|14192.5|14132.5|5
1631535700000|2021-09-13 12:21:40|14198.7|14138.7|14200.5|14140.5|14200.5|14140.5|14198.7|14138.7|0
1631535810000|2021-09-13 12:23:30|14200|14140|14188|14128|14200|14140|14188|14128|0
1631535820000|2021-09-13 12:23:40|14187.5|14127.5|14187.5|14127.5|14187.5|14127.5|14187.5|14127.5|0
1631535940000|2021-09-13 12:25:40|14192.5|14132.5|14192.5|14132.5|14192.5|14132.5|14192.5|14132.5|0
1631536200000|2021-09-13 12:30:00|14192.6|14132.6|14192.6|14132.6|14192.6|14132.6|14192.6|14132.6|0
1631536360000|2021-09-13 12:32:40|14188.4|14128.4|14187.6|14127.6|14188.4|14128.4|14187.6|14127.6|0
1631536650000|2021-09-13 12:37:30|14185.5|14125.5|14185.1|14125.1|14185.5|14125.5|14185.1|14125.1|0
1631536670000|2021-09-13 12:37:50|14180.9|14120.9|14180.1|14120.1|14180.9|14120.9|14180.1|14120.1|0
1631536750000|2021-09-13 12:39:10|14185.1|14125.1|14187.6|14127.6|14187.6|14127.6|14185.1|14125.1|0
1631536890000|2021-09-13 12:41:30|14185.1|14125.1|14185.1|14125.1|14185.1|14125.1|14185.1|14125.1|0
1631536930000|2021-09-13 12:42:10|14172.7|14112.7|14170.1|14110.1|14172.7|14118|14158|14110.1|0
1631537100000|2021-09-13 12:45:00|14185.1|14125.1|14185.1|14125.1|14185.1|14125.1|14180.1|14120.1|0
1631537140000|2021-09-13 12:45:40|14200.1|14140.1|14200.1|14140.1|14200.1|14140.1|14200.1|14140.1|0
1631537160000|2021-09-13 12:46:00|14204.2|14144.2|14205.1|14145.1|14205.1|14145.1|14204.2|14144.2|0
1631537180000|2021-09-13 12:46:20|14192.6|14152.6|14192.6|14152.6|14192.6|14152.6|14192.6|14152.6|3
1631537200000|2021-09-13 12:46:40|14194.6|14154.6|14192.6|14152.6|14195.1|14155.1|14192.6|14152.6|0
1631537410000|2021-09-13 12:50:10|14179.6|14155.6|14181.9|14121.9|14181.9|14155.6|14178.3|14121.9|2
1631537680000|2021-09-13 12:54:40|14161.6|14121.6|14161.6|14121.6|14161.6|14121.6|14161.6|14121.6|0
1631537700000|2021-09-13 12:55:00|14157.6|14117.6|14157.6|14117.6|14157.6|14117.6|14157.6|14117.6|0
1631537720000|2021-09-13 12:55:20|14169.7|14109.7|14158|14118|14169.7|14119.7|14158|14109.7|1
1631537730000|2021-09-13 12:55:30|14157.6|14117.6|14157.6|14117.6|14157.6|14117.6|14157.6|14117.6|0
1631537800000|2021-09-13 12:56:40|||||||||1
1631537830000|2021-09-13 12:57:10|||||||||1
1631537840000|2021-09-13 12:57:20|14144.6|14120.6|14144.6|14120.6|14144.6|14120.6|14144.6|14120.6|1
1631537850000|2021-09-13 12:57:30|14140.5|14116.5|14137.1|14113.1|14140.5|14116.5|14137.1|14113.1|6
1631537860000|2021-09-13 12:57:40|14143.3|14119.3|14157.6|14117.6|14157.6|14120.6|14143.3|14116.7|0
1631537920000|2021-09-13 12:58:40|14169.7|14109.7|14170.1|14110.1|14170.1|14110.1|14169.7|14109.7|0
1631538020000|2021-09-13 13:00:20|14174.2|14114.2|14185.1|14125.1|14187.6|14127.6|14174.2|14114.2|1
1631538440000|2021-09-13 13:07:20|14176.9|14116.9|14175.1|14115.1|14176.9|14116.9|14175.1|14115.1|0
1631538520000|2021-09-13 13:08:40|14172.6|14112.6|14170.1|14110.1|14187.6|14127.6|14170.1|14110.1|1
1631538630000|2021-09-13 13:10:30|14157.6|14117.6|14157.6|14117.6|14157.6|14117.6|14157.6|14117.6|0
1631538670000|2021-09-13 13:11:10|14190.1|14130.1|14192.6|14132.6|14192.6|14132.6|14190.1|14130.1|5
1631538700000|2021-09-13 13:11:40|14194.7|14134.7|14197.6|14137.6|14197.6|14137.6|14194.7|14134.7|0
1631538710000|2021-09-13 13:11:50|14197.9|14157.9|14197.9|14157.9|14197.9|14157.9|14197.9|14157.9|0
1631538720000|2021-09-13 13:12:00|14200.6|14160.6|14200.6|14160.6|14200.6|14160.6|14200.6|14160.6|0
1631538730000|2021-09-13 13:12:10|14199.7|14159.7|14215.1|14155.1|14215.1|14159.7|14199.7|14147.6|1
1631538750000|2021-09-13 13:12:30|14211.6|14187.6|14214.6|14190.6|14214.6|14190.6|14211.6|14187.6|1
1631538760000|2021-09-13 13:12:40|14211.6|14187.6|14215.1|14155.1|14215.1|14187.6|14211.6|14155.1|1
1631539000000|2021-09-13 13:16:40|14215.2|14155.2|14215.2|14155.2|14215.2|14155.2|14215.2|14155.2|0
1631539030000|2021-09-13 13:17:10|14217.2|14157.2|14217.7|14157.7|14217.7|14157.7|14217.2|14157.2|0
1631539230000|2021-09-13 13:20:30|14220.2|14160.2|14220.2|14160.2|14220.2|14160.2|14220.2|14160.2|0
1631539250000|2021-09-13 13:20:50|14226.3|14166.3|14227.7|14167.7|14227.7|14167.7|14226.3|14166.3|0
1631539360000|2021-09-13 13:22:40|14222.7|14162.7|14222.7|14162.7|14222.7|14162.7|14222.7|14162.7|0
1631539370000|2021-09-13 13:22:50|14227.7|14167.7|14227.7|14167.7|14227.7|14167.7|14227.7|14167.7|0
1631539440000|2021-09-13 13:24:00|14223.5|14163.5|14222.7|14162.7|14223.5|14163.5|14222.7|14162.7|0
1631539450000|2021-09-13 13:24:10|14227.7|14167.7|14227.7|14167.7|14227.7|14167.7|14227.7|14167.7|0
1631539490000|2021-09-13 13:24:50|14222.7|14162.7|14230.2|14170.2|14230.2|14170.2|14222.7|14162.7|0
1631539590000|2021-09-13 13:26:30|14232.2|14172.2|14232.7|14172.7|14232.7|14172.7|14230.6|14170.6|0
1631539600000|2021-09-13 13:26:40|||||||||14
1631539670000|2021-09-13 13:27:50|14242.7|14182.7|14242.7|14182.7|14242.7|14182.7|14242.7|14182.7|0
1631539740000|2021-09-13 13:29:00|||||||||1
1631539860000|2021-09-13 13:31:00|14255|14195|14255|14195|14255|14195|14255|14195|4
1631539890000|2021-09-13 13:31:30|14260.5|14200.5|14260.5|14200.5|14260.5|14200.5|14260.5|14200.5|1
1631539960000|2021-09-13 13:32:40|14268.7|14208.7|14270|14210|14270|14210|14268.7|14208.7|0
1631539980000|2021-09-13 13:33:00|||||||||1
1631539990000|2021-09-13 13:33:10|14282.5|14222.5|14272|14248|14282.5|14248|14270.7|14222.5|3
1631540000000|2021-09-13 13:33:20|14268|14208|14268|14208|14268|14208|14268|14208|2
1631540050000|2021-09-13 13:34:10|14270.5|14230.5|14265.5|14205.5|14277.5|14237.5|14265.5|14205.5|1
1631540060000|2021-09-13 13:34:20|14259.3|14199.3|14259.3|14199.3|14259.3|14199.3|14259.3|14199.3|0
1631540070000|2021-09-13 13:34:30|14261.4|14201.4|14261.8|14201.8|14261.8|14201.8|14261.4|14201.4|0
1631540120000|2021-09-13 13:35:20|||||||||1
1631540350000|2021-09-13 13:39:10|14270|14210|14274.2|14214.2|14274.2|14214.2|14270|14210|3
1631540440000|2021-09-13 13:40:40|14278.3|14218.3|14281.7|14221.7|14281.7|14221.7|14278.3|14218.3|0
1631540470000|2021-09-13 13:41:10|14283.7|14223.7|14284.2|14224.2|14284.2|14224.2|14282.1|14222.1|0
1631540520000|2021-09-13 13:42:00|14263.9|14223.9|14263.9|14223.9|14263.9|14223.9|14263.9|14223.9|0
1631540530000|2021-09-13 13:42:10|14253.8|14229.8|14259.3|14219.3|14259.8|14229.8|14253.8|14219.3|1
1631540540000|2021-09-13 13:42:20|14281.7|14221.7|14261.4|14221.4|14281.7|14221.7|14261.4|14221.4|0
1631540560000|2021-09-13 13:42:40|14281.7|14221.7|14281.7|14221.7|14281.7|14221.7|14281.7|14221.7|1
1631540580000|2021-09-13 13:43:00|14283.7|14223.7|14284.2|14224.2|14284.2|14224.2|14283.7|14223.7|0
1631540740000|2021-09-13 13:45:40|14282.1|14222.1|14281.7|14221.7|14282.1|14222.1|14281.7|14221.7|0
1631541000000|2021-09-13 13:50:00|14279.2|14239.2|14279.2|14239.2|14279.2|14239.2|14279.2|14239.2|1
1631541060000|2021-09-13 13:51:00|14281.7|14241.7|14281.7|14241.7|14281.7|14241.7|14281.7|14241.7|0
1631541070000|2021-09-13 13:51:10|14295.8|14235.8|14295.8|14235.8|14295.8|14235.8|14295.8|14235.8|1
1631541120000|2021-09-13 13:52:00|14285.3|14261.3|14293.3|14233.3|14293.3|14261.3|14285.3|14233.3|1
1631541130000|2021-09-13 13:52:10|14291.2|14231.2|14291.7|14231.7|14291.7|14231.7|14291.2|14231.2|0
1631541190000|2021-09-13 13:53:10|14279.9|14255.9|14281.2|14257.2|14281.2|14257.2|14279.9|14255.9|0
1631541260000|2021-09-13 13:54:20|14284.2|14224.2|14284.2|14224.2|14284.2|14224.2|14284.2|14224.2|4
1631541270000|2021-09-13 13:54:30|14289|14229|14290.7|14230.7|14290.7|14230.7|14289|14229|2
1631541400000|2021-09-13 13:56:40|14295.7|14235.7|14295.7|14235.7|14295.7|14235.7|14295.7|14235.7|0
1631541470000|2021-09-13 13:57:50|14315.7|14255.7|14315.7|14255.7|14315.7|14255.7|14315.7|14255.7|0
1631541490000|2021-09-13 13:58:10|||||||||1
1631541560000|2021-09-13 13:59:20|14301.5|14261.5|14301.5|14261.5|14301.5|14261.5|14301.5|14261.5|0
1631541570000|2021-09-13 13:59:30|14300.7|14260.7|14300.7|14260.7|14300.7|14260.7|14300.7|14260.7|0
1631541590000|2021-09-13 13:59:50|14314.8|14254.8|14312.3|14252.3|14314.8|14254.8|14312.3|14252.3|1
1631541600000|2021-09-13 14:00:00|14275.8|14215.8|14288.2|14228.2|14292.3|14232.3|14275.8|14215.8|2
1631541610000|2021-09-13 14:00:10|14291.8|14231.8|14292.3|14232.3|14292.3|14232.3|14285.2|14225.2|0
1631541620000|2021-09-13 14:00:20|14290.2|14230.2|14289.8|14229.8|14292.3|14232.3|14289.3|14229.3|0
1631541630000|2021-09-13 14:00:30|14285.7|14225.7|14287.7|14227.7|14290.2|14230.2|14285.2|14225.2|2
1631541640000|2021-09-13 14:00:40|14289.8|14229.8|14292.3|14232.3|14292.3|14232.3|14287.7|14227.7|0
1631541650000|2021-09-13 14:00:50|14290.2|14230.2|14292.3|14232.3|14292.3|14232.3|14290.2|14230.2|0
1631541660000|2021-09-13 14:01:00|14287.3|14227.3|14289.3|14229.3|14289.3|14229.3|14287.3|14227.3|0
1631541670000|2021-09-13 14:01:10|14289.8|14229.8|14289.8|14229.8|14289.8|14229.8|14289.8|14229.8|0
1631541710000|2021-09-13 14:01:50|14287.7|14227.7|14289.3|14229.3|14291.8|14231.8|14287.7|14227.7|0
1631541720000|2021-09-13 14:02:00|14289.8|14229.8|14287.3|14227.3|14291.8|14231.8|14287.3|14227.3|0
1631541730000|2021-09-13 14:02:10|14287.7|14227.7|14285.2|14225.2|14289.8|14229.8|14284.1|14224.1|0
1631541740000|2021-09-13 14:02:20|14287.7|14227.7|14285.7|14225.7|14288.2|14228.2|14285.7|14225.7|0
1631541930000|2021-09-13 14:05:30|14288.2|14228.2|14288.2|14228.2|14288.2|14228.2|14284.1|14224.1|1
1631542130000|2021-09-13 14:08:50|14286.1|14226.1|14283.2|14223.2|14286.1|14226.1|14283.2|14223.2|0
1631542140000|2021-09-13 14:09:00|14283.6|14223.6|14283.6|14223.6|14283.6|14223.6|14283.6|14223.6|0
1631542180000|2021-09-13 14:09:40|14285.7|14225.7|14286.1|14226.1|14286.1|14226.1|14285.7|14225.7|0
1631542530000|2021-09-13 14:15:30|14284.1|14224.1|14290.2|14230.2|14294.4|14234.4|14284.1|14224.1|3
1631542630000|2021-09-13 14:17:10|14290.3|14230.3|14290.3|14230.3|14290.3|14230.3|14290.3|14230.3|0
1631542840000|2021-09-13 14:20:40|14296.4|14236.4|14297.8|14237.8|14297.8|14237.8|14296.4|14236.4|0
1631542940000|2021-09-13 14:22:20|14300.3|14240.3|14298.5|14238.5|14300.3|14240.3|14294.1|14234.1|0
1631542950000|2021-09-13 14:22:30|14300.3|14240.3|14300.3|14240.3|14300.3|14240.3|14300.3|14240.3|0
1631542960000|2021-09-13 14:22:40|14302.3|14242.3|14300.7|14240.7|14302.3|14242.3|14300.7|14240.7|0
1631542970000|2021-09-13 14:22:50|14302.8|14242.8|14302.8|14242.8|14302.8|14242.8|14302.8|14242.8|0
1631543090000|2021-09-13 14:24:50|14298.6|14238.6|14300.7|14240.7|14300.7|14246.6|14286.6|14238.6|0
1631543380000|2021-09-13 14:29:40|14302.8|14242.8|14302.8|14242.8|14302.8|14242.8|14300.7|14240.7|0
1631543400000|2021-09-13 14:30:00|14303.2|14243.2|14303.2|14243.2|14303.2|14243.2|14303.2|14243.2|0
1631543410000|2021-09-13 14:30:10|||||||||1
1631543440000|2021-09-13 14:30:40|14291.4|14267.4|14295.2|14271.2|14295.2|14271.2|14291.4|14267.4|0
1631543450000|2021-09-13 14:30:50|14284.5|14244.5|14279|14255|14284.5|14255|14279|14244.5|3
1631543520000|2021-09-13 14:32:00|14282.9|14242.9|14282|14242|14282.9|14242.9|14282|14242|1
1631543550000|2021-09-13 14:32:30|14280|14240|14280|14240|14280|14240|14280|14240|0
1631543590000|2021-09-13 14:33:10|14275|14215|14273.8|14213.8|14280|14220|14273.8|14213.8|2
1631543600000|2021-09-13 14:33:20|14275.9|14215.9|14275.9|14215.9|14275.9|14215.9|14275.9|14215.9|0
1631543710000|2021-09-13 14:35:10|14273.8|14213.8|14273.4|14213.4|14273.8|14213.8|14273.4|14213.4|0
1631543720000|2021-09-13 14:35:20|14275.4|14215.4|14275.9|14215.9|14275.9|14215.9|14275.4|14215.4|0
1631543740000|2021-09-13 14:35:40|14273.4|14213.4|14273.4|14213.4|14273.4|14213.4|14273.4|14213.4|0
1631543750000|2021-09-13 14:35:50|14258.8|14218.8|14258.8|14218.8|14258.8|14218.8|14258.8|14218.8|0
1631543770000|2021-09-13 14:36:10|14256.3|14216.3|14256.3|14216.3|14256.3|14216.3|14256.3|14216.3|0
1631543780000|2021-09-13 14:36:20|14254.3|14214.3|14253.8|14213.8|14254.3|14214.3|14253.8|14213.8|0
1631543860000|2021-09-13 14:37:40|14254.7|14214.7|14258.8|14218.8|14258.8|14218.8|14254.7|14214.7|1
1631543950000|2021-09-13 14:39:10|14246.7|14222.7|14251.3|14211.3|14251.3|14222.7|14246.7|14211.3|0
1631544010000|2021-09-13 14:40:10|14251.8|14211.8|14251.8|14211.8|14251.8|14211.8|14251.8|14211.8|0
1631544060000|2021-09-13 14:41:00|14238.8|14214.8|14236.3|14196.3|14238.8|14214.8|14233.3|14196.3|2
1631544080000|2021-09-13 14:41:20|14235.8|14211.8|14235.8|14211.8|14235.8|14211.8|14235.8|14211.8|1
1631544090000|2021-09-13 14:41:30|||||||||2
1631544100000|2021-09-13 14:41:40|14238.8|14178.8|14238.8|14178.8|14238.8|14178.8|14238.8|14178.8|3
1631544120000|2021-09-13 14:42:00|14233|14193|14233|14193|14233|14193|14233|14193|0
1631544130000|2021-09-13 14:42:10|14233.8|14193.8|14233.8|14193.8|14233.8|14193.8|14233.8|14193.8|0
1631544200000|2021-09-13 14:43:20|14238.8|14178.8|14231.3|14171.3|14238.8|14178.8|14231.3|14171.3|0
1631544210000|2021-09-13 14:43:30|14228.8|14168.8|14236.3|14176.3|14236.3|14176.3|14228.8|14168.8|0
1631544270000|2021-09-13 14:44:30|14238.8|14178.8|14238.8|14178.8|14238.8|14178.8|14238.8|14178.8|0
1631544450000|2021-09-13 14:47:30|14238.9|14178.9|14238.9|14178.9|14238.9|14178.9|14238.9|14178.9|0
1631544550000|2021-09-13 14:49:10|14241.4|14181.4|14241.4|14181.4|14241.4|14181.4|14241.4|14181.4|0
1631544640000|2021-09-13 14:50:40|14229.5|14205.5|14224.3|14184.3|14236.4|14206.9|14223.9|14175.9|4
1631544660000|2021-09-13 14:51:00|14223.9|14183.9|14223.9|14183.9|14223.9|14183.9|14223.9|14183.9|0
1631544760000|2021-09-13 14:52:40|14223.4|14199.4|14223.4|14199.4|14223.4|14199.4|14223.4|14199.4|1
1631544770000|2021-09-13 14:52:50|||||||||2
1631544780000|2021-09-13 14:53:00|||||||||2
1631544790000|2021-09-13 14:53:10|||||||||2
1631544800000|2021-09-13 14:53:20|||||||||2
1631544810000|2021-09-13 14:53:30|14225.2|14185.2|14225.2|14185.2|14225.2|14185.2|14225.2|14185.2|1
1631544820000|2021-09-13 14:53:40|14223.9|14183.9|14223.9|14183.9|14223.9|14183.9|14223.9|14183.9|0
1631544830000|2021-09-13 14:53:50|14231.8|14171.8|14231.8|14171.8|14231.8|14171.8|14231.8|14171.8|0
1631544840000|2021-09-13 14:54:00|14231.4|14171.4|14231.4|14171.4|14231.4|14171.4|14231.4|14171.4|0
1631544910000|2021-09-13 14:55:10|14221.6|14197.6|14223.4|14199.4|14223.4|14199.4|14221.6|14197.6|0
1631544920000|2021-09-13 14:55:20|14236.4|14196.4|14236.4|14196.4|14236.4|14204.4|14228.4|14196.4|1
1631545210000|2021-09-13 15:00:10|||||||||1
1631545250000|2021-09-13 15:00:50|14225.9|14201.9|14236.4|14196.4|14236.4|14202.3|14225.9|14196.4|6
1631545420000|2021-09-13 15:03:40|14230.9|14206.9|14230.9|14206.9|14236.4|14206.9|14230.9|14196.4|1
1631545450000|2021-09-13 15:04:10|14256.4|14196.4|14256.4|14196.4|14256.4|14196.4|14256.4|14196.4|6
1631545950000|2021-09-13 15:12:30|14244.3|14204.3|14243.9|14203.9|14244.3|14204.3|14243.9|14203.9|0
1631546020000|2021-09-13 15:13:40|14240.9|14216.9|14240.9|14216.9|14240.9|14216.9|14240.9|14216.9|0
1631546110000|2021-09-13 15:15:10|14241.3|14217.3|14245.9|14221.9|14245.9|14221.9|14241.3|14217.3|1
1631546180000|2021-09-13 15:16:20|14238.8|14214.8|14238.8|14214.8|14238.8|14214.8|14238.8|14214.8|4
1631546190000|2021-09-13 15:16:30|14238.4|14214.4|14240.9|14216.9|14240.9|14216.9|14238.4|14214.4|0
1631546370000|2021-09-13 15:19:30|||||||||7
1631546400000|2021-09-13 15:20:00|||||||||3
1631546500000|2021-09-13 15:21:40|14243.4|14219.4|14243.4|14219.4|14243.4|14219.4|14243.4|14219.4|4
1631546530000|2021-09-13 15:22:10|14241.4|14217.4|14240.9|14216.9|14241.4|14217.4|14240.9|14216.9|0
1631546820000|2021-09-13 15:27:00|14240|14216|14235.9|14211.9|14240|14216|14235.9|14211.9|1
1631547090000|2021-09-13 15:31:30|14246.4|14206.4|14246.4|14206.4|14246.4|14206.4|14246.4|14206.4|0
1631547310000|2021-09-13 15:35:10|14234.3|14210.3|14233.4|14209.4|14234.3|14210.3|14233.4|14209.4|0
1631547330000|2021-09-13 15:35:30|||||||||1
1631547380000|2021-09-13 15:36:20|14234.8|14210.8|14248.9|14208.9|14248.9|14210.8|14234.8|14208.9|1
1631547430000|2021-09-13 15:37:10|14233.4|14209.4|14233.4|14209.4|14233.4|14209.4|14233.4|14209.4|0
1631547580000|2021-09-13 15:39:40|14235.5|14211.5|14245.9|14221.9|14245.9|14221.9|14235.5|14211.5|1
1631547630000|2021-09-13 15:40:30|14251.4|14211.4|14245.5|14221.5|14251.4|14221.5|14245.5|14211.4|0
1631547640000|2021-09-13 15:40:40|14246|14222|14246|14222|14246|14222|14246|14222|0
1631547750000|2021-09-13 15:42:30|14251.5|14211.5|14251.5|14211.5|14251.5|14211.5|14251.5|14211.5|0
1631547830000|2021-09-13 15:43:50|14241|14217|14241|14217|14241|14217|14241|14217|0
1631547950000|2021-09-13 15:45:50|||||||||1
1631547970000|2021-09-13 15:46:10|14252.8|14192.8|14252.8|14192.8|14252.8|14192.8|14252.8|14192.8|1
1631547980000|2021-09-13 15:46:20|14239|14199|14251|14191|14251|14199|14239|14191|0
1631547990000|2021-09-13 15:46:30|14251.5|14191.5|14251.5|14191.5|14251.5|14191.5|14251.5|14191.5|0
1631548160000|2021-09-13 15:49:20|14243.5|14203.5|14244|14204|14244|14204|14243.5|14203.5|0
1631548230000|2021-09-13 15:50:30|14231|14207|14231|14207|14231|14207|14231|14207|0
1631548240000|2021-09-13 15:50:40|14228.9|14204.9|14231|14207|14231|14207|14228.9|14204.9|2
1631548310000|2021-09-13 15:51:50|||||||||2
1631548580000|2021-09-13 15:56:20|14230.5|14206.5|14236.5|14196.5|14236.5|14206.5|14230.5|14196.5|1
1631548590000|2021-09-13 15:56:30|14229|14169|14229|14169|14229|14169|14229|14169|1
1631548860000|2021-09-13 16:01:00|14231.5|14171.5|14231.5|14171.5|14231.5|14171.5|14231.5|14171.5|0
1631548870000|2021-09-13 16:01:10|14233.5|14173.5|14233.5|14173.5|14233.5|14173.5|14231.5|14171.5|0
1631548890000|2021-09-13 16:01:30|14234|14174|14234|14174|14234|14174|14234|14174|0
1631548930000|2021-09-13 16:02:10|14236|14176|14236|14176|14236.5|14176.5|14236|14176|0
1631548950000|2021-09-13 16:02:30|14236.5|14176.5|14236.5|14176.5|14236.5|14176.5|14236.5|14176.5|0
1631548990000|2021-09-13 16:03:10|14238.5|14178.5|14238.5|14178.5|14238.5|14178.5|14236.9|14176.9|0
1631549010000|2021-09-13 16:03:30|14239|14179|14239|14179|14239|14179|14239|14179|0
1631549200000|2021-09-13 16:06:40|14229.2|14205.2|14231|14207|14231|14207|14229.2|14205.2|0
1631549480000|2021-09-13 16:11:20|14228.1|14168.1|14225.6|14165.6|14228.1|14168.1|14225.6|14165.6|3
1631549490000|2021-09-13 16:11:30|14225.2|14165.2|14225.2|14165.2|14225.2|14165.2|14225.2|14165.2|0
1631549500000|2021-09-13 16:11:40|14223.1|14163.1|14222.7|14162.7|14223.1|14163.1|14222.7|14162.7|0
1631549520000|2021-09-13 16:12:00|14220.6|14160.6|14222.7|14162.7|14222.7|14162.7|14220.6|14160.6|1
1631549580000|2021-09-13 16:13:00|14223.1|14163.1|14223.1|14163.1|14223.1|14163.1|14223.1|14163.1|0
1631549590000|2021-09-13 16:13:10|14225.2|14165.2|14225.2|14165.2|14225.2|14165.2|14225.2|14165.2|0
1631549640000|2021-09-13 16:14:00|14227.7|14167.7|14227.7|14167.7|14227.7|14167.7|14227.7|14167.7|0
1631549800000|2021-09-13 16:16:40|14225.6|14165.6|14227.7|14167.7|14227.7|14167.7|14225.6|14165.6|4
1631549900000|2021-09-13 16:18:20|14229.7|14169.7|14232.7|14172.7|14232.7|14172.7|14229.7|14169.7|0
1631549910000|2021-09-13 16:18:30|14230.6|14170.6|14232.7|14172.7|14232.7|14172.7|14230.2|14170.2|0
1631549920000|2021-09-13 16:18:40|14230.2|14170.2|14232.7|14172.7|14235.2|14175.2|14230.2|14170.2|0
1631549930000|2021-09-13 16:18:50|14235.2|14175.2|14235.2|14175.2|14237.7|14177.7|14232.7|14172.7|0
1631549940000|2021-09-13 16:19:00|14233.1|14173.1|14235.2|14175.2|14235.2|14175.2|14232.7|14172.7|0
1631549950000|2021-09-13 16:19:10|14233.1|14173.1|14235.2|14175.2|14235.2|14175.2|14232.7|14172.7|0
1631549960000|2021-09-13 16:19:20|14233.1|14173.1|14232.7|14172.7|14235.2|14175.2|14232.7|14172.7|0
1631549970000|2021-09-13 16:19:30|14235.2|14175.2|14232.7|14172.7|14235.2|14175.2|14232.7|14172.7|0
1631549980000|2021-09-13 16:19:40|14234.7|14174.7|14232.7|14172.7|14235.2|14175.2|14232.7|14172.7|0
1631549990000|2021-09-13 16:19:50|14234.7|14174.7|14232.7|14172.7|14235.2|14175.2|14232.7|14172.7|0
1631550000000|2021-09-13 16:20:00|14234.7|14174.7|14234.7|14174.7|14235.2|14175.2|14232.7|14172.7|0
1631550010000|2021-09-13 16:20:10|14232.7|14172.7|14235.2|14175.2|14235.2|14175.2|14232.7|14172.7|0
1631550020000|2021-09-13 16:20:20|14232.7|14172.7|14232.7|14172.7|14235.2|14175.2|14232.7|14172.7|0
1631550030000|2021-09-13 16:20:30|14234.7|14174.7|14232.7|14172.7|14235.2|14175.2|14232.7|14172.7|0
1631550040000|2021-09-13 16:20:40|14235.2|14175.2|14235.2|14175.2|14235.2|14175.2|14232.7|14172.7|0
1631550050000|2021-09-13 16:20:50|14233.1|14173.1|14232.7|14192.7|14240.2|14192.7|14232.7|14172.7|0
1631550060000|2021-09-13 16:21:00|14242.7|14182.7|14240.2|14180.2|14242.7|14192.7|14232.2|14180.2|1
1631550070000|2021-09-13 16:21:10|14232.7|14192.7|14232.7|14192.7|14235.2|14205.7|14229.7|14192.7|0
1631550080000|2021-09-13 16:21:20|14235.2|14195.2|14229.7|14205.7|14235.2|14205.7|14229.7|14192.7|0
1631550420000|2021-09-13 16:27:00|14241.8|14201.8|14242.7|14202.7|14242.7|14202.7|14241.8|14201.8|1
1631550430000|2021-09-13 16:27:10|||||||||1
1631550460000|2021-09-13 16:27:40|||||||||3
1631550470000|2021-09-13 16:27:50|14254.8|14194.8|14254.8|14194.8|14254.8|14194.8|14254.8|14194.8|1
1631550490000|2021-09-13 16:28:10|14246.8|14206.8|14246.8|14206.8|14246.8|14206.8|14246.8|14206.8|2
1631550510000|2021-09-13 16:28:30|14247.3|14207.3|14270.5|14210.5|14270.5|14210.5|14247.3|14207.3|3
1631550520000|2021-09-13 16:28:40|14270|14210|14270|14210|14270|14210|14270|14210|0
1631550540000|2021-09-13 16:29:00|14270.5|14210.5|14270.5|14210.5|14270.5|14210.5|14270.5|14210.5|0
1631550550000|2021-09-13 16:29:10|14274.6|14214.6|14274.6|14214.6|14274.6|14214.6|14274.6|14214.6|1
1631550620000|2021-09-13 16:30:20|||||||||1
1631550650000|2021-09-13 16:30:50|||||||||1
1631550700000|2021-09-13 16:31:40|14284.6|14244.6|14291.2|14231.2|14292.1|14246.2|14283.7|14231.2|1
1631550770000|2021-09-13 16:32:50|14267|14243|14267|14243|14267|14243|14267|14243|1
1631550780000|2021-09-13 16:33:00|14266.6|14242.6|14266.6|14242.6|14266.6|14242.6|14266.6|14242.6|1
1631550790000|2021-09-13 16:33:10|14276.4|14216.4|14276.4|14216.4|14276.4|14216.4|14276.4|14216.4|1
1631550800000|2021-09-13 16:33:20|14270|14210|14270|14210|14270|14210|14270|14210|0
1631550810000|2021-09-13 16:33:30|14265.9|14205.9|14269.6|14209.6|14269.6|14209.6|14265.5|14205.5|0
1631550820000|2021-09-13 16:33:40|14263.4|14203.4|14263.4|14203.4|14263.4|14203.4|14263.4|14203.4|0
1631550860000|2021-09-13 16:34:20|14255.5|14215.5|14258|14218|14258|14218|14255.5|14215.5|0
1631550870000|2021-09-13 16:34:30|14258.4|14218.4|14258.4|14218.4|14258.4|14218.4|14258.4|14218.4|0
1631551090000|2021-09-13 16:38:10|14253.4|14229.4|14255.4|14231.4|14255.4|14231.4|14253.4|14229.4|0
1631551110000|2021-09-13 16:38:30|14255.9|14231.9|14255.9|14231.9|14255.9|14231.9|14255.9|14231.9|0
1631551160000|2021-09-13 16:39:20|14257.9|14233.9|14258.4|14234.4|14258.4|14234.4|14257.9|14233.9|0
1631551450000|2021-09-13 16:44:10|||||||||1
1631551480000|2021-09-13 16:44:40|14257.5|14233.5|14253.4|14229.4|14257.5|14233.5|14253.4|14229.4|1
1631551500000|2021-09-13 16:45:00|14263.2|14203.2|14263.2|14203.2|14263.2|14203.2|14263.2|14203.2|4
1631551510000|2021-09-13 16:45:10|14261.4|14201.4|14261.4|14201.4|14261.4|14201.4|14261.4|14201.4|0
1631551780000|2021-09-13 16:49:40|14259.3|14199.3|14259.3|14199.3|14259.3|14199.3|14259.3|14199.3|0
1631551790000|2021-09-13 16:49:50|14244.3|14204.3|14244.3|14204.3|14244.3|14204.3|14244.3|14204.3|0
1631551800000|2021-09-13 16:50:00|14241.8|14201.8|14241.8|14201.8|14241.8|14201.8|14241.8|14201.8|1
1631551840000|2021-09-13 16:50:40|14238.8|14214.8|14238.8|14214.8|14238.8|14214.8|14238.8|14214.8|0
1631551960000|2021-09-13 16:52:40|14239.3|14215.3|14239.3|14215.3|14239.3|14215.3|14239.3|14215.3|0
1631551990000|2021-09-13 16:53:10|14237.7|14177.7|14235.7|14175.7|14237.7|14177.7|14233.2|14173.2|5
1631552010000|2021-09-13 16:53:30|14237.7|14177.7|14237.7|14177.7|14237.7|14177.7|14237.7|14177.7|0
1631552100000|2021-09-13 16:55:00|14231.9|14191.9|14234.4|14194.4|14234.4|14194.4|14231.9|14191.9|0
1631552110000|2021-09-13 16:55:10|14234.8|14194.8|14234.8|14194.8|14234.8|14194.8|14234.8|14194.8|0
1631552160000|2021-09-13 16:56:00|14228.9|14204.9|14228.9|14204.9|14228.9|14204.9|14228.9|14204.9|4
1631552170000|2021-09-13 16:56:10|14229.3|14205.3|14229.3|14205.3|14229.3|14205.3|14229.3|14205.3|0
1631552310000|2021-09-13 16:58:30|14233.4|14209.4|14234.3|14210.3|14234.3|14210.3|14233.4|14209.4|0
1631552800000|2021-09-13 17:06:40|14244.3|14220.3|14244.3|14220.3|14244.3|14220.3|14244.3|14220.3|5
1631552820000|2021-09-13 17:07:00|14246.4|14222.4|14246.8|14222.8|14246.8|14222.8|14246.4|14222.4|0
1631552890000|2021-09-13 17:08:10|14244.3|14220.3|14244.3|14220.3|14244.3|14220.3|14244.3|14220.3|1
1631552900000|2021-09-13 17:08:20|14241.8|14217.8|14241.8|14217.8|14241.8|14217.8|14241.8|14217.8|19
1631552910000|2021-09-13 17:08:30|14240.7|14180.7|14240.7|14180.7|14240.7|14180.7|14240.7|14180.7|2
1631553010000|2021-09-13 17:10:10|14233.2|14173.2|14235.3|14175.3|14235.3|14175.3|14233.2|14173.2|2
1631553060000|2021-09-13 17:11:00|14234.4|14174.4|14234.4|14174.4|14234.4|14174.4|14234.4|14174.4|0
1631553190000|2021-09-13 17:13:10|14234.8|14174.8|14234.8|14174.8|14234.8|14174.8|14234.8|14174.8|0
1631553230000|2021-09-13 17:13:50|14237.3|14177.3|14237.3|14177.3|14237.3|14177.3|14237.3|14177.3|0
1631553280000|2021-09-13 17:14:40|14235.3|14175.3|14234.8|14174.8|14235.3|14175.3|14234.8|14174.8|0
1631553300000|2021-09-13 17:15:00|||||||||2
1631553460000|2021-09-13 17:17:40||14194.8||14194.8||14194.8||14194.8|0
1631553500000|2021-09-13 17:18:20|14236.8|14212.8|14234.8|14194.8|14236.8|14212.8|14234.8|14194.8|1
1631553510000|2021-09-13 17:18:30|||||||||3
1631553540000|2021-09-13 17:19:00|14248.9|14188.9|14248.9|14188.9|14248.9|14188.9|14248.9|14188.9|3
1631553550000|2021-09-13 17:19:10|14243.9|14203.9|14244.8|14204.8|14244.8|14204.8|14243.9|14203.9|0
1631553590000|2021-09-13 17:19:50|14238.9|14214.9|14238.9|14214.9|14238.9|14214.9|14238.9|14214.9|0
1631553600000|2021-09-13 17:20:00|14239.3|14215.3|14239.3|14215.3|14239.3|14215.3|14239.3|14215.3|0
1631553810000|2021-09-13 17:23:30|14239.4|14215.4|14239.4|14215.4|14239.4|14215.4|14239.4|14215.4|0
1631554070000|2021-09-13 17:27:50|14256.4|14232.4|14256.4|14232.4|14256.4|14232.4|14256.4|14232.4|8
1631554100000|2021-09-13 17:28:20|14258.9|14234.9|14258.9|14234.9|14258.9|14234.9|14258.9|14234.9|0
1631554110000|2021-09-13 17:28:30|14256.4|14232.4|14258.9|14234.9|14258.9|14234.9|14256.4|14232.4|0
1631554150000|2021-09-13 17:29:10|14260.3|14236.3|14260.3|14236.3|14260.3|14236.3|14260.3|14236.3|0
1631554160000|2021-09-13 17:29:20|14256.9|14232.9|14256.9|14232.9|14259.4|14235.4|14256.9|14232.9|1
1631554170000|2021-09-13 17:29:30|14255.5|14231.5|14244.4|14184.4|14255.5|14231.5|14242.4|14182.4|1
1631554180000|2021-09-13 17:29:40|14242.4|14182.4|14241.9|14181.9|14242.4|14182.4|14241.9|14181.9|0
1631554190000|2021-09-13 17:29:50|14237.8|14177.8|14236.9|14176.9|14237.8|14177.8|14236.9|14176.9|0
1631554210000|2021-09-13 17:30:10|14238.3|14178.3|14238.3|14178.3|14238.3|14178.3|14238.3|14178.3|0
1631554290000|2021-09-13 17:31:30|14236.2|14176.2|14237.4|14177.4|14237.4|14177.4|14234.9|14174.9|0
1631554410000|2021-09-13 17:33:30|14234.9|14174.9|14237.4|14177.4|14237.4|14177.4|14234.9|14174.9|0
1631554530000|2021-09-13 17:35:30|14235.3|14175.3|14237.4|14177.4|14237.4|14177.4|14234.9|14174.9|0
1631554650000|2021-09-13 17:37:30|14235.3|14175.3|14237.4|14177.4|14237.4|14177.4|14234.9|14174.9|0
1631554710000|2021-09-13 17:38:30|14235.3|14175.3|14234.9|14174.9|14235.3|14175.3|14234.9|14174.9|0
1631554760000|2021-09-13 17:39:20|14237.4|14177.4|14237.4|14177.4|14237.4|14177.4|14237.4|14177.4|0
1631554820000|2021-09-13 17:40:20|14234.9|14174.9|14237.4|14177.4|14237.4|14177.4|14234.9|14174.9|0
1631554850000|2021-09-13 17:40:50|14235.3|14175.3|14234.9|14174.9|14235.3|14175.3|14234.9|14174.9|0
1631555230000|2021-09-13 17:47:10|14236.9|14176.9|14237.4|14177.4|14237.4|14177.4|14236.9|14176.9|1
1631555250000|2021-09-13 17:47:30|14234.9|14174.9|14234.9|14174.9|14234.9|14174.9|14234.9|14174.9|0
1631555260000|2021-09-13 17:47:40|14236.9|14176.9|14237.4|14177.4|14237.4|14177.4|14236.9|14176.9|0
1631555320000|2021-09-13 17:48:40|14235.3|14175.3|14237.4|14177.4|14237.4|14177.4|14234.9|14174.9|0
1631555380000|2021-09-13 17:49:40|14235.3|14175.3|14235.3|14175.3|14237.8|14177.8|14234.9|14174.9|0
1631555390000|2021-09-13 17:49:50|14237.8|14177.8|14229.8|14205.8|14237.8|14205.8|14229.8|14175.3|0
1631555450000|2021-09-13 17:50:50|14234.2|14194.2|14234.8|14210.8|14238.7|14210.8|14231.9|14178.7|1
1631555460000|2021-09-13 17:51:00|14265.3|14205.3|14265.3|14205.3|14267.4|14217.4|14256.9|14204.9|3
1631555470000|2021-09-13 17:51:10|14257.4|14217.4|14257|14217|14267.4|14217.4|14257|14204.9|0
1631555480000|2021-09-13 17:51:20|14264.9|14204.9|14264.5|14204.5|14265.3|14217.4|14256.1|14204|0
1631555490000|2021-09-13 17:51:30|14264|14204|14256.1|14216.1|14264.5|14216.5|14256.1|14204|0
1631555500000|2021-09-13 17:51:40|14264|14204|14253.5|14229.5|14264.5|14229.5|14253.5|14204|0
1631555510000|2021-09-13 17:51:50|||||||||2
1631555520000|2021-09-13 17:52:00|14254|14230|14253.5|14229.5|14255.6|14231.6|14253.5|14229.5|1
1631555570000|2021-09-13 17:52:50|14247.4|14223.4|14242.9|14218.9|14247.4|14223.4|14242.9|14218.9|0
1631555640000|2021-09-13 17:54:00|14251.1|14227.1|14246.1|14222.1|14251.1|14227.1|14246.1|14222.1|1
1631555650000|2021-09-13 17:54:10|14251.1|14227.1|14248.4|14224.4|14251.1|14227.1|14246.1|14222.1|1
1631555670000|2021-09-13 17:54:30|14253.4|14229.4|14269.6|14229.6|14269.6|14229.6|14253.4|14229.4|3
1631555680000|2021-09-13 17:54:40|14260|14236|14260|14236|14260|14236|14260|14236|0
1631555690000|2021-09-13 17:54:50|||||||||2
1631555730000|2021-09-13 17:55:30|14257.9|14233.9|14260|14236|14260|14236|14257.9|14233.9|0
1631555800000|2021-09-13 17:56:40|||||||||1
1631555820000|2021-09-13 17:57:00|||||||||1
1631555900000|2021-09-13 17:58:20|14270.5|14210.5|14270.5|14210.5|14270.5|14210.5|14270.5|14210.5|3
1631555970000|2021-09-13 17:59:30|14266|14206|14245.5|14185.5|14266|14206|14245.5|14185.5|3
1631555990000|2021-09-13 17:59:50|14249.8|14189.8|14249.8|14189.8|14249.8|14189.8|14249.8|14189.8|4
1631620800000|2021-09-14 12:00:00|14320.3|14296.3|14355.5|14295.5|14368.5|14308.5|14320.3|14289.8|5
1631620810000|2021-09-14 12:00:10|14328.8|14288.8|14357.5|14297.5|14359.5|14299.5|14328.8|14288.8|2
1631620820000|2021-09-14 12:00:20|14359.5|14299.5|14365|14305|14365|14305|14358|14298|0
1631620860000|2021-09-14 12:01:00|14367|14307|14367.5|14307.5|14367.5|14307.5|14367|14307|0
1631620880000|2021-09-14 12:01:20|||||||||2
1631620900000|2021-09-14 12:01:40|14355|14295|14355|14295|14355|14295|14355|14295|2
1631620930000|2021-09-14 12:02:10|14348.9|14288.9|14347.4|14287.4|14348.9|14288.9|14344.9|14284.9|0
1631620940000|2021-09-14 12:02:20|14349.4|14289.4|14349.4|14289.4|14349.4|14289.4|14349.4|14289.4|0
1631620950000|2021-09-14 12:02:30|14349.9|14289.9|14349.9|14289.9|14349.9|14289.9|14349.9|14289.9|0
1631621000000|2021-09-14 12:03:20|14347.9|14287.9|14349.9|14289.9|14349.9|14289.9|14345.9|14285.9|0
1631621090000|2021-09-14 12:04:50|14356|14296|14356|14296|14356|14296|14356|14296|0
1631621160000|2021-09-14 12:06:00|14356.4|14296.4|14356.4|14296.4|14356.4|14296.4|14356.4|14296.4|0
1631621180000|2021-09-14 12:06:20|14350.4|14290.4|14356.4|14296.4|14356.4|14296.4|14350.4|14290.4|0
1631621250000|2021-09-14 12:07:30|14352.4|14292.4|14352.4|14292.4|14352.4|14292.4|14352.4|14292.4|0
1631621260000|2021-09-14 12:07:40|14356.4|14296.4|14356.4|14296.4|14356.4|14296.4|14356.4|14296.4|0
1631621280000|2021-09-14 12:08:00|14358.5|14298.5|14358.5|14298.5|14358.5|14298.5|14358.5|14298.5|0
1631621400000|2021-09-14 12:10:00|14352.4|14292.4|14352.4|14292.4|14352.4|14292.4|14352.4|14292.4|0
1631621410000|2021-09-14 12:10:10|14358.5|14298.5|14358.5|14298.5|14358.5|14298.5|14358.5|14298.5|0
1631621420000|2021-09-14 12:10:20|14356|14296|14348.5|14288.5|14356|14296|14348.5|14288.5|5
1631621440000|2021-09-14 12:10:40|||||||||4
1631621470000|2021-09-14 12:11:10|14346.5|14286.5|14346.5|14286.5|14346.5|14286.5|14346.5|14286.5|0
1631621560000|2021-09-14 12:12:40|14342.4|14282.4|14342.4|14282.4|14342.4|14282.4|14342.4|14282.4|0
1631621570000|2021-09-14 12:12:50|14346.5|14286.5|14346.5|14286.5|14346.5|14286.5|14346.5|14286.5|0
1631621880000|2021-09-14 12:18:00|14348.5|14288.5|14348.5|14288.5|14348.5|14288.5|14348.5|14288.5|0
1631621980000|2021-09-14 12:19:40|14351|14291|14351|14291|14351|14291|14351|14291|0
1631622030000|2021-09-14 12:20:30|14344.9|14284.9|14344.9|14284.9|14344.9|14284.9|14344.9|14284.9|0
1631622090000|2021-09-14 12:21:30|14345.4|14285.4|14327.2|14267.2|14345.4|14285.4|14327.2|14267.2|0
1631622100000|2021-09-14 12:21:40|14326.8|14266.8|14326.8|14266.8|14326.8|14266.8|14326.8|14266.8|0
1631622280000|2021-09-14 12:24:40|14312.7|14272.7|14312.7|14272.7|14312.7|14272.7|14312.7|14272.7|0
1631622300000|2021-09-14 12:25:00|14310.7|14270.7|14310.7|14270.7|14310.7|14270.7|14310.7|14270.7|1
1631622310000|2021-09-14 12:25:10|14310.2|14270.2|14310.2|14270.2|14310.2|14270.2|14310.2|14270.2|0
1631622390000|2021-09-14 12:26:30|14312.7|14252.7|14312.7|14252.7|14312.7|14252.7|14312.7|14252.7|1
1631622450000|2021-09-14 12:27:30|14316.8|14256.8|14308.7|14248.7|14316.8|14256.8|14308.7|14248.7|0
1631622510000|2021-09-14 12:28:30|14316.8|14256.8|14294.2|14254.2|14316.8|14256.8|14294.2|14254.2|0
1631622610000|2021-09-14 12:30:10|14293.7|14253.7|14293.7|14253.7|14293.7|14253.7|14293.7|14253.7|0
1631622740000|2021-09-14 12:32:20|14316.8|14256.8|14316.8|14256.8|14316.8|14256.8|14316.8|14256.8|1
1631622780000|2021-09-14 12:33:00|14310.7|14250.7|14310.7|14250.7|14310.7|14250.7|14310.7|14250.7|0
1631622890000|2021-09-14 12:34:50|14293.7|14253.7|14293.7|14253.7|14293.7|14253.7|14293.7|14253.7|0
1631623070000|2021-09-14 12:37:50|14316.8|14256.8|14316.8|14256.8|14316.8|14256.8|14316.8|14256.8|1
1631623210000|2021-09-14 12:40:10|14297.2|14257.2|14317.3|14257.3|14317.3|14257.3|14281.2|14256.7|1
1631623260000|2021-09-14 12:41:00|14335.4|14275.4|14335.4|14275.4|14335.4|14275.4|14335.4|14275.4|2
1631623270000|2021-09-14 12:41:10|14345.4|14285.4|14347.9|14287.9|14347.9|14287.9|14345.4|14285.4|0
1631623310000|2021-09-14 12:41:50|14349.9|14289.9|14350.4|14290.4|14350.4|14290.4|14349.9|14289.9|0
1631623320000|2021-09-14 12:42:00|14348.4|14288.4|14348.4|14288.4|14348.4|14288.4|14348.4|14288.4|0
1631623330000|2021-09-14 12:42:10|14342.3|14282.3|14342.3|14282.3|14342.3|14282.3|14342.3|14282.3|0
1631623340000|2021-09-14 12:42:20|14350.4|14290.4|14350.4|14290.4|14350.4|14290.4|14350.4|14290.4|0
1631623470000|2021-09-14 12:44:30|14344.4|14284.4|14344.4|14284.4|14344.4|14284.4|14344.4|14284.4|0
1631623480000|2021-09-14 12:44:40|14350.4|14290.4|14350.4|14290.4|14350.4|14290.4|14350.4|14290.4|0
1631623530000|2021-09-14 12:45:30|14352.9|14292.9|14350.4|14290.4|14352.9|14292.9|14350.4|14290.4|0
1631623590000|2021-09-14 12:46:30|14344.4|14284.4|14344.4|14284.4|14344.4|14284.4|14344.4|14284.4|0
1631623620000|2021-09-14 12:47:00|14352.9|14292.9|14350.4|14290.4|14352.9|14292.9|14350.4|14290.4|0
1631623630000|2021-09-14 12:47:10|14352.4|14292.4|14352.9|14292.9|14352.9|14292.9|14350.4|14290.4|0
1631623640000|2021-09-14 12:47:20|14350.4|14290.4|14350.9|14290.9|14352.9|14292.9|14350.4|14290.4|0
1631623650000|2021-09-14 12:47:30|14350.4|14290.4|14352.9|14292.9|14352.9|14292.9|14350.4|14290.4|0
1631623660000|2021-09-14 12:47:40|14350.9|14290.9|14352.9|14292.9|14352.9|14292.9|14350.4|14290.4|0
1631623670000|2021-09-14 12:47:50|14350.4|14290.4|14350.4|14290.4|14352.9|14292.9|14350.4|14290.4|0
1631623790000|2021-09-14 12:49:50|14346.4|14286.4|14346.4|14286.4|14346.4|14286.4|14346.4|14286.4|0
1631623800000|2021-09-14 12:50:00|14350.4|14290.4|14352.4|14292.4|14352.9|14292.9|14350.4|14290.4|0
1631623810000|2021-09-14 12:50:10|14350.9|14290.9|14350.4|14290.4|14352.9|14292.9|14350.4|14290.4|0
1631623900000|2021-09-14 12:51:40|14344.4|14284.4|14345.8|14285.8|14345.8|14285.8|14344.4|14284.4|0
1631623910000|2021-09-14 12:51:50|14347.8|14287.8|14346.3|14286.3|14347.8|14287.8|14346.3|14286.3|0
1631623920000|2021-09-14 12:52:00|14345.8|14285.8|14345.8|14285.8|14345.8|14285.8|14345.8|14285.8|0
1631623930000|2021-09-14 12:52:10|14351.9|14291.9|14348.9|14288.9|14351.9|14291.9|14348.9|14288.9|0
1631623940000|2021-09-14 12:52:20|14351.4|14291.4|14351.4|14291.4|14351.4|14291.4|14348.9|14288.9|0
1631623950000|2021-09-14 12:52:30|14348.9|14288.9|14350.9|14290.9|14351.4|14291.4|14348.9|14288.9|0
1631623960000|2021-09-14 12:52:40|14348.9|14288.9|14351.4|14291.4|14351.4|14291.4|14348.9|14288.9|0
1631623970000|2021-09-14 12:52:50|14348.9|14288.9|14348.9|14288.9|14351.4|14291.4|14348.9|14288.9|0
1631623980000|2021-09-14 12:53:00|14350.9|14290.9|14349.4|14289.4|14351.4|14291.4|14348.9|14288.9|0
1631623990000|2021-09-14 12:53:10|14350.9|14290.9|14350.9|14290.9|14351.4|14291.4|14348.9|14288.9|0
1631624000000|2021-09-14 12:53:20|14348.9|14288.9|14349.4|14289.4|14351.4|14291.4|14348.9|14288.9|0
1631624010000|2021-09-14 12:53:30|14348.9|14288.9|14348.9|14288.9|14351.4|14291.4|14348.9|14288.9|0
1631624020000|2021-09-14 12:53:40|14351.4|14291.4|14351.4|14291.4|14351.4|14291.4|14348.9|14288.9|0
1631624030000|2021-09-14 12:53:50|14348.9|14288.9|14349.4|14289.4|14351.4|14291.4|14342.8|14282.8|0
1631624040000|2021-09-14 12:54:00|14348.9|14288.9|14349.4|14289.4|14351.4|14291.4|14345.3|14285.3|0
1631624050000|2021-09-14 12:54:10|14351.4|14291.4|14348.9|14288.9|14351.4|14291.4|14348.9|14288.9|0
1631624060000|2021-09-14 12:54:20|14350.9|14290.9|14353.4|14293.4|14353.4|14293.4|14348.9|14288.9|0
1631624070000|2021-09-14 12:54:30|14353.9|14293.9|14353.9|14293.9|14353.9|14293.9|14353.9|14293.9|0
1631624090000|2021-09-14 12:54:50|14351.9|14291.9|14353.9|14293.9|14353.9|14293.9|14351.9|14291.9|0
1631624170000|2021-09-14 12:56:10|14349.9|14289.9|14350.8|14290.8|14350.8|14290.8|14349.9|14289.9|0
1631624410000|2021-09-14 13:00:10|14353.3|14293.3|14355.8|14295.8|14355.8|14303.8|14343.8|14287.3|1
1631624420000|2021-09-14 13:00:20|14350.8|14290.8|14351.3|14291.3|14355.8|14308.3|14343.3|14290.8|0
1631624430000|2021-09-14 13:00:30|14354.9|14294.9|14343.8|14303.8|14355.8|14307.9|14343.3|14290.8|0
1631624440000|2021-09-14 13:00:40|14351.3|14291.3|14355.8|14295.8|14358.3|14308.3|14343.3|14290.8|0
1631624450000|2021-09-14 13:00:50|14353.8|14293.8|14355.8|14295.8|14356.3|14308.3|14345.8|14293.3|0
1631624460000|2021-09-14 13:01:00|14345.8|14305.8|14355.8|14295.8|14356.3|14308.3|14345.8|14293.3|0
1631624470000|2021-09-14 13:01:10|14348.3|14308.3|14366.5|14306.5|14367|14308.3|14348.3|14293.8|1
1631624480000|2021-09-14 13:01:20|14364.5|14304.5|14367|14307|14367|14307|14364.5|14304.5|0
1631624490000|2021-09-14 13:01:30|14365|14305|14367|14307|14367|14307|14364.5|14304.5|0
1631624500000|2021-09-14 13:01:40|14365|14305|14365|14305|14367|14307|14364.5|14304.5|0
1631624510000|2021-09-14 13:01:50|14360.4|14300.4|14365|14305|14367|14307|14360.4|14300.4|0
1631624540000|2021-09-14 13:02:20|14367|14307|14371.5|14311.5|14372|14312|14367|14307|2
1631624550000|2021-09-14 13:02:30|14369.5|14309.5|14362.9|14302.9|14369.5|14309.5|14362.9|14302.9|0
1631624560000|2021-09-14 13:02:40|14362.5|14302.5|14362.5|14302.5|14362.5|14302.5|14362.5|14302.5|0
1631624580000|2021-09-14 13:03:00|14364.5|14304.5|14365.4|14305.4|14367.5|14319.5|14359.5|14304.5|0
1631624590000|2021-09-14 13:03:10|14365|14305|14365|14305|14367.5|14307.5|14365|14305|0
1631624600000|2021-09-14 13:03:20|14367|14307|14362.9|14302.9|14367.5|14307.5|14362.9|14302.9|0
1631624610000|2021-09-14 13:03:30|14362.5|14302.5|14362.5|14302.5|14362.5|14302.5|14362.5|14302.5|0
1631624620000|2021-09-14 13:03:40|14367.5|14307.5|14357.4|14333.4|14367.5|14335.5|14356|14305.4|0
1631624630000|2021-09-14 13:03:50|14359.5|14335.5|14364|14340|14364|14340|14357|14333|1
1631624670000|2021-09-14 13:04:30|||||||||1
1631624680000|2021-09-14 13:04:40|14362|14338|14362.4|14338.4|14362.4|14338.4|14362|14338|0
1631624690000|2021-09-14 13:04:50||14302.4||14302.4||14302.4||14302.4|2
1631624700000|2021-09-14 13:05:00|14360.4|14300.4|14372|14312|14372|14320.4|14360.4|14300.4|0
1631624870000|2021-09-14 13:07:50|14364|14324|14372.5|14312.5|14372.5|14324|14364|14312.5|0
1631624880000|2021-09-14 13:08:00|14372|14312|14372|14312|14372|14312|14372|14312|0
1631625080000|2021-09-14 13:11:20|14364.5|14304.5|14364.5|14304.5|14364.5|14304.5|14364.5|14304.5|1
1631625220000|2021-09-14 13:13:40|14332.4|14308.4|14332.4|14308.4|14332.4|14308.4|14332.4|14308.4|0
1631625240000|2021-09-14 13:14:00|14330.3|14306.3|14332.3|14292.3|14332.3|14306.3|14330.3|14292.3|0
1631625250000|2021-09-14 13:14:10|14330.8|14290.8|14330.8|14290.8|14330.8|14290.8|14330.8|14290.8|0
1631625320000|2021-09-14 13:15:20|14320.8|14296.8|14320.8|14296.8|14320.8|14296.8|14320.8|14296.8|0
1631625370000|2021-09-14 13:16:10|14316.3|14292.3|14316.3|14292.3|14316.3|14292.3|14316.3|14292.3|0
1631625430000|2021-09-14 13:17:10|14314.3|14290.3|14314.3|14290.3|14314.3|14290.3|14314.3|14290.3|0
1631625460000|2021-09-14 13:17:40|14317.3|14277.3|14317.3|14277.3|14317.3|14277.3|14317.3|14277.3|1
1631625490000|2021-09-14 13:18:10|14303.2|14279.2|14303.2|14279.2|14303.2|14279.2|14303.2|14279.2|1
1631625520000|2021-09-14 13:18:40|14303.3|14279.3|14303.3|14279.3|14303.3|14279.3|14303.3|14279.3|0
1631625540000|2021-09-14 13:19:00|14300.8|14276.8|14300.8|14276.8|14300.8|14276.8|14300.8|14276.8|0
1631625570000|2021-09-14 13:19:30|14334.9|14274.9|14334.9|14274.9|14334.9|14274.9|14334.9|14274.9|1
1631625580000|2021-09-14 13:19:40|14335.4|14275.4|14335.4|14275.4|14335.4|14275.4|14335.4|14275.4|0
1631625760000|2021-09-14 13:22:40|14333.4|14273.4|14333.4|14273.4|14333.4|14273.4|14333.4|14273.4|0
1631625780000|2021-09-14 13:23:00|14332.9|14272.9|14332.9|14272.9|14332.9|14272.9|14332.9|14272.9|0
1631625800000|2021-09-14 13:23:20|14334.9|14274.9|14335.4|14275.4|14335.4|14275.4|14334.9|14274.9|0
1631625840000|2021-09-14 13:24:00|14331.3|14271.3|14328.8|14268.8|14331.3|14271.3|14328.8|14268.8|0
1631625900000|2021-09-14 13:25:00|14329.8|14269.8|14329.8|14269.8|14329.8|14269.8|14329.8|14269.8|0
1631625910000|2021-09-14 13:25:10|14315.8|14275.8|14315.8|14275.8|14315.8|14275.8|14315.8|14275.8|0
1631625950000|2021-09-14 13:25:50|14303.7|14279.7|14303.7|14279.7|14303.7|14279.7|14303.7|14279.7|0
1631625960000|2021-09-14 13:26:00|14302.8|14278.8|14302.8|14278.8|14302.8|14278.8|14302.8|14278.8|0
1631626030000|2021-09-14 13:27:10|14304.8|14280.8|14305.3|14281.3|14305.3|14281.3|14304.8|14280.8|1
1631626040000|2021-09-14 13:27:20|14305.8|14281.8|14335.9|14275.9|14335.9|14281.8|14305.8|14275.9|1
1631626060000|2021-09-14 13:27:40|14350|14290|14350.5|14290.5|14350.5|14290.5|14350|14290|1
1631626130000|2021-09-14 13:28:50|14353|14293|14348.4|14288.4|14353|14293|14348|14288|0
1631626140000|2021-09-14 13:29:00|14350|14290|14348.4|14288.4|14350.5|14290.5|14348|14288|0
1631626150000|2021-09-14 13:29:10|14350|14290|14350.5|14290.5|14350.5|14290.5|14348|14288|0
1631626160000|2021-09-14 13:29:20|14348|14288|14350|14290|14350.5|14290.5|14348|14288|0
1631626170000|2021-09-14 13:29:30|14348|14288|14348.4|14288.4|14350.5|14290.5|14348|14288|0
1631626180000|2021-09-14 13:29:40|14350|14290|14348|14288|14352.5|14292.5|14348|14288|0
1631626190000|2021-09-14 13:29:50|14350.5|14290.5|14348.4|14288.4|14350.5|14290.5|14348|14288|0
1631626200000|2021-09-14 13:30:00|14348|14288|14350.5|14290.5|14350.5|14290.5|14348|14288|0
1631626210000|2021-09-14 13:30:10|14348|14288|14348|14288|14350.5|14290.5|14348|14288|0
1631626220000|2021-09-14 13:30:20|14350.5|14290.5|14348.5|14288.5|14350.5|14290.5|14348|14288|0
1631626230000|2021-09-14 13:30:30|14348|14288|14348|14288|14350.5|14290.5|14348|14288|0
1631626240000|2021-09-14 13:30:40|14350|14290|14348|14288|14350.5|14290.5|14348|14288|0
1631626250000|2021-09-14 13:30:50|14350|14290|14360.5|14300.5|14365.5|14305.5|14348|14288|1
1631626260000|2021-09-14 13:31:00|14362.5|14302.5|14360.5|14300.5|14363|14303|14358|14298|0
1631626270000|2021-09-14 13:31:10|14363|14303|14355.5|14295.5|14363|14303|14353|14293|0
1631626290000|2021-09-14 13:31:30|14357|14297|14357|14297|14357|14297|14357|14297|3
1631626300000|2021-09-14 13:31:40|||||||||1
1631626430000|2021-09-14 13:33:50|14361|14301|14362.5|14302.5|14366.5|14306.5|14361|14301|0
1631626440000|2021-09-14 13:34:00|14362|14302|14361.5|14337.5|14372|14337.5|14361.5|14302|0
1631626500000|2021-09-14 13:35:00|14358.1|14334.1|14362|14302|14362|14334.1|14358.1|14302|1
1631626510000|2021-09-14 13:35:10|14357|14297|14357|14297|14357|14297|14357|14297|0
1631626590000|2021-09-14 13:36:30|14355|14295|14354|14294|14355|14295|14350.5|14290.5|0
1631626600000|2021-09-14 13:36:40|14355|14295|14355|14295|14355|14295|14355|14295|0
1631626620000|2021-09-14 13:37:00|14353|14293|14350.5|14290.5|14353|14293|14350.5|14290.5|0
1631626630000|2021-09-14 13:37:10|14350|14290|14350|14290|14350|14290|14350|14290|0
1631626650000|2021-09-14 13:37:30|14343.9|14283.9|14343.9|14283.9|14343.9|14283.9|14343.9|14283.9|0
1631626670000|2021-09-14 13:37:50|14341.9|14281.9|14341.9|14281.9|14341.9|14281.9|14341.9|14281.9|0
1631626700000|2021-09-14 13:38:20|14339.9|14279.9|14339.9|14279.9|14339.9|14279.9|14339.9|14279.9|0
1631626720000|2021-09-14 13:38:40|14337.9|14277.9|14337.9|14277.9|14337.9|14277.9|14337.9|14277.9|0
1631626770000|2021-09-14 13:39:30|14333.9|14273.9|14331.8|14271.8|14333.9|14273.9|14331.8|14271.8|0
1631626790000|2021-09-14 13:39:50|14329.8|14269.8|14328.9|14268.9|14329.8|14269.8|14328.9|14268.9|0
1631626800000|2021-09-14 13:40:00|14329.3|14269.3|14329.3|14269.3|14329.3|14269.3|14329.3|14269.3|0
1631626820000|2021-09-14 13:40:20|14315.3|14275.3|14315.3|14275.3|14315.3|14275.3|14315.3|14275.3|0
1631626830000|2021-09-14 13:40:30|14303.3|14279.3|14302.8|14278.8|14303.3|14279.3|14302.8|14278.8|0
1631626840000|2021-09-14 13:40:40|14304.8|14280.8|14350.5|14290.5|14352.5|14292.5|14304.8|14280.8|2
1631626920000|2021-09-14 13:42:00|14352.5|14292.5|14355|14295|14355|14295|14346.4|14286.4|0
1631626980000|2021-09-14 13:43:00|14357|14297|14357|14297|14357|14297|14357|14297|2
1631627020000|2021-09-14 13:43:40|14363.1|14303.1|14367.5|14307.5|14369|14309|14363.1|14303.1|0
1631627030000|2021-09-14 13:43:50|14365.5|14305.5|14370|14310|14372|14312|14363.9|14303.9|0
1631627080000|2021-09-14 13:44:40|14372|14312|14370|14310|14372|14312|14370|14310|0
1631627090000|2021-09-14 13:44:50|14372|14312|14372|14312|14372|14312|14370|14310|0
1631627100000|2021-09-14 13:45:00|14370|14310|14356|14316|14372|14316|14356|14310|0
1631627200000|2021-09-14 13:46:40|14343.9|14319.9|14343.9|14319.9|14343.9|14319.9|14343.9|14319.9|0
1631627270000|2021-09-14 13:47:50|14349.9|14309.9|14349.9|14309.9|14351.9|14309.9|14349.9|14291.9|1
1631627310000|2021-09-14 13:48:30|14337.9|14313.9|14337.9|14313.9|14337.9|14313.9|14337.9|14313.9|0
1631627460000|2021-09-14 13:51:00|14333.9|14309.9|14321.8|14297.8|14333.9|14309.9|14321.8|14293.8|1
1631627470000|2021-09-14 13:51:10|14333.8|14293.8|14333.8|14293.8|14333.8|14293.8|14333.8|14293.8|0
1631627520000|2021-09-14 13:52:00|14321.8|14297.8|14321.8|14297.8|14321.8|14297.8|14321.8|14297.8|0
1631627560000|2021-09-14 13:52:40|14321.3|14297.3|14321.3|14297.3|14321.3|14297.3|14321.3|14297.3|0
1631627630000|2021-09-14 13:53:50|14333.3|14293.3|14333.3|14293.3|14333.3|14293.3|14333.3|14293.3|1
1631627710000|2021-09-14 13:55:10|14329.9|14289.9|14329.9|14289.9|14329.9|14289.9|14329.9|14289.9|0
1631627810000|2021-09-14 13:56:50|14323.9|14299.9|14324.4|14300.4|14329.9|14300.4|14323.9|14289.9|0
1631627820000|2021-09-14 13:57:00|14324.9|14300.9|14326.9|14302.9|14329.9|14303.4|14324.4|14289.9|0
1631627830000|2021-09-14 13:57:10|14329.4|14305.4|14327.4|14303.4|14329.4|14305.4|14327.4|14303.4|0
1631627870000|2021-09-14 13:57:50|||||||||1
1631627990000|2021-09-14 13:59:50|14339.4|14299.4|14339.4|14299.4|14339.4|14299.4|14339.4|14299.4|1
1631628020000|2021-09-14 14:00:20|14333.5|14309.5|14339.4|14299.4|14339.9|14309.9|14333.5|14299.4|0
1631628030000|2021-09-14 14:00:30|14333.5|14309.5|14335.5|14311.5|14339.9|14312.4|14333.5|14299.4|0
1631628040000|2021-09-14 14:00:40|14336.4|14312.4|14338.9|14314.9|14338.9|14314.9|14336.4|14312.4|0
1631628070000|2021-09-14 14:01:10|14346.9|14286.9|14346.9|14286.9|14346.9|14286.9|14344|14284|3
1631628090000|2021-09-14 14:01:30|14344|14284|14344|14284|14344|14284|14344|14284|0
1631628150000|2021-09-14 14:02:30|14344.4|14284.4|14344.4|14284.4|14344.4|14284.4|14344.4|14284.4|0
1631628180000|2021-09-14 14:03:00|14344|14284|14344|14284|14344|14284|14344|14284|0
1631628660000|2021-09-14 14:11:00|14344.5|14284.5|14344.5|14284.5|14344.5|14284.5|14344.5|14284.5|0
1631629260000|2021-09-14 14:21:00|14332.5|14308.5|14337.5|14297.5|14344.5|14308.5|14332.5|14284.5|0
1631629270000|2021-09-14 14:21:10|14339.5|14299.5|14337.5|14297.5|14339.5|14299.5|14337.5|14297.5|0
1631629360000|2021-09-14 14:22:40|14339.5|14299.5|14337.5|14297.5|14339.5|14299.5|14337.5|14297.5|0
1631629550000|2021-09-14 14:25:50|14335.5|14311.5|14335.5|14311.5|14335.5|14311.5|14335.5|14311.5|0
1631629560000|2021-09-14 14:26:00|14336.5|14312.5|14336.5|14312.5|14336.5|14312.5|14336.5|14312.5|0
1631629800000|2021-09-14 14:30:00|14339|14315|14339|14315|14339|14315|14339|14315|0
1631629860000|2021-09-14 14:31:00|14345|14321|14346|14322|14347.5|14323.5|14345|14321|3
1631629870000|2021-09-14 14:31:10|14345.5|14321.5|14345.5|14321.5|14345.5|14321.5|14345.5|14321.5|0
1631629890000|2021-09-14 14:31:30|14343.5|14319.5|14343|14319|14343.5|14319.5|14343|14319|1
1631629920000|2021-09-14 14:32:00|14357.1|14317.1|14368|14344|14368|14344|14347.5|14317.1|7
1631629930000|2021-09-14 14:32:10|14363.5|14339.5|14363.5|14339.5|14363.5|14339.5|14363.5|14339.5|3
1631630060000|2021-09-14 14:34:20|14361.5|14337.5|14361.5|14337.5|14361.5|14337.5|14361.5|14337.5|0
1631630620000|2021-09-14 14:43:40|14364.5|14324.5|14364.5|14324.5|14364.5|14324.5|14364.5|14324.5|4
1631630760000|2021-09-14 14:46:00|14354.5|14330.5|14354.5|14330.5|14354.5|14330.5|14354.5|14330.5|0
1631630780000|2021-09-14 14:46:20|14360|14300|14360|14300|14364|14304|14360|14300|7
1631630790000|2021-09-14 14:46:30|14359|14299|14359|14299|14359|14299|14359|14299|0
1631630810000|2021-09-14 14:46:50|14358.5|14298.5|14358.5|14298.5|14358.5|14298.5|14358.5|14298.5|1
1631630840000|2021-09-14 14:47:20|14354.5|14294.5|14354.5|14294.5|14354.5|14294.5|14354.5|14294.5|0
1631630880000|2021-09-14 14:48:00|14340.5|14300.5|14340.5|14300.5|14340.5|14300.5|14340.5|14300.5|0
1631630920000|2021-09-14 14:48:40|14316.9|14276.9|14316.9|14276.9|14316.9|14276.9|14316.9|14276.9|2
1631630930000|2021-09-14 14:48:50|14316|14276|14313.5|14273.5|14316|14276|14313.5|14273.5|2
1631630940000|2021-09-14 14:49:00|14301.4|14277.4|14308.5|14248.5|14308.5|14277.4|14300.5|14248.5|3
1631630950000|2021-09-14 14:49:10|14306|14246|14306|14246|14306|14246|14306|14246|0
1631630990000|2021-09-14 14:49:50|14293.9|14253.9|14293.9|14253.9|14293.9|14253.9|14293.9|14253.9|0
1631631050000|2021-09-14 14:50:50|||||||||1
1631631060000|2021-09-14 14:51:00|14280.5|14256.5|14290.4|14230.4|14290.4|14256.5|14280.5|14230.4|4
1631631070000|2021-09-14 14:51:10|14288.5|14228.5|14288.5|14228.5|14288.5|14228.5|14288.5|14228.5|0
1631631090000|2021-09-14 14:51:30|14273.9|14233.9|14273.9|14233.9|14273.9|14233.9|14273.9|14233.9|0
1631631120000|2021-09-14 14:52:00|14261.9|14237.9|14261.9|14237.9|14261.9|14237.9|14261.9|14237.9|0
1631631130000|2021-09-14 14:52:10|14272.4|14212.4|14258.9|14218.9|14272.4|14218.9|14258.9|14211|4
1631631140000|2021-09-14 14:52:20|14261|14221|14261.4|14221.4|14261.4|14221.4|14261|14221|0
1631631160000|2021-09-14 14:52:40|14250.9|14226.9|14256.4|14216.4|14256.9|14226.9|14250.9|14216.4|0
1631631190000|2021-09-14 14:53:10|||||||||2
1631631210000|2021-09-14 14:53:30|14262.4|14202.4|14254.4|14214.4|14262.4|14214.4|14254.4|14202.4|2
1631631230000|2021-09-14 14:53:50|14241.4|14217.4|14241.4|14217.4|14241.4|14217.4|14241.4|14217.4|0
1631631280000|2021-09-14 14:54:40|14246.3|14222.3|14284.4|14224.4|14284.4|14224.4|14246.3|14222.3|2
1631631290000|2021-09-14 14:54:50|14288.5|14228.5|14288.9|14228.9|14288.9|14228.9|14288.5|14228.5|0
1631631340000|2021-09-14 14:55:40|14283.9|14223.9|14283.9|14223.9|14283.9|14223.9|14283.9|14223.9|0
1631631360000|2021-09-14 14:56:00|14284.9|14224.9|14284.9|14224.9|14284.9|14224.9|14284.9|14224.9|0
1631631380000|2021-09-14 14:56:20|14300.5|14240.5|14302.5|14242.5|14302.5|14242.5|14300.5|14240.5|9
1631631390000|2021-09-14 14:56:30|14303|14243|14296|14236|14303|14243|14296|14236|0
1631631400000|2021-09-14 14:56:40|14288|14228|14293|14233|14293|14233|14283.9|14223.9|0
1631631420000|2021-09-14 14:57:00|14313|14253|14323.5|14263.5|14323.5|14263.5|14313|14253|0
1631631440000|2021-09-14 14:57:20|14319.4|14259.4|14318.5|14258.5|14319.4|14259.4|14318.5|14258.5|0
1631631550000|2021-09-14 14:59:10|14314.4|14254.4|14320.5|14260.5|14320.5|14260.5|14313.9|14253.9|0
1631631570000|2021-09-14 14:59:30|14321|14261|14321|14261|14321|14261|14321|14261|0
1631631610000|2021-09-14 15:00:10|14323|14263|14323.5|14263.5|14323.5|14263.5|14323|14263|0
1631631620000|2021-09-14 15:00:20|14326.5|14266.5|14325.5|14265.5|14326.5|14266.5|14321.5|14261.5|0
1631631630000|2021-09-14 15:00:30|14326.5|14266.5|14326.5|14266.5|14326.5|14266.5|14326.5|14266.5|0
1631631680000|2021-09-14 15:01:20|14318.5|14294.5|14318.5|14294.5|14318.5|14294.5|14318.5|14294.5|1
1631631700000|2021-09-14 15:01:40|||||||||1
1631632310000|2021-09-14 15:11:50|14352.6|14292.6|14355|14315|14360|14315|14351.5|14292.6|6
1631632320000|2021-09-14 15:12:00|14344.9|14284.9|14342|14282|14344.9|14284.9|14339.5|14279.5|11
1631632330000|2021-09-14 15:12:10|14340|14280|14339.5|14279.5|14340|14280|14339.5|14279.5|0
1631632340000|2021-09-14 15:12:20|14329.5|14269.5|14326.5|14266.5|14329.5|14269.5|14326.5|14266.5|0
1631632350000|2021-09-14 15:12:30|14331.5|14271.5|14331.5|14271.5|14331.5|14271.5|14331.5|14271.5|0
1631632360000|2021-09-14 15:12:40|14326.5|14286.5|14326.5|14286.5|14326.5|14286.5|14326.5|14286.5|0
1631632610000|2021-09-14 15:16:50|||||||||2
1631632800000|2021-09-14 15:20:00|14324.5|14300.5|14326|14302|14326|14302|14324.5|14300.5|1
1631633320000|2021-09-14 15:28:40|14323.5|14299.5|14323.5|14299.5|14323.5|14299.5|14323.5|14299.5|0
1631633330000|2021-09-14 15:28:50|14339.6|14299.6|14337.5|14277.5|14339.6|14299.6|14337.5|14277.5|14
1631633340000|2021-09-14 15:29:00|14334.1|14274.1|14334.1|14274.1|14334.1|14274.1|14334.1|14274.1|0
1631633400000|2021-09-14 15:30:00|14336.1|14276.1|14337.1|14277.1|14337.1|14277.1|14336.1|14276.1|0
1631633750000|2021-09-14 15:35:50|||||||||1
1631633790000|2021-09-14 15:36:30|14329.1|14269.1|14329.1|14269.1|14329.1|14269.1|14329.1|14269.1|0
1631633850000|2021-09-14 15:37:30|14328.6|14268.6|14328.6|14268.6|14328.6|14268.6|14328.6|14268.6|5
1631634030000|2021-09-14 15:40:30|14329.1|14269.1|14329.1|14269.1|14329.1|14269.1|14329.1|14269.1|0
1631634390000|2021-09-14 15:46:30|14305|14281|14305|14281|14305|14281|14305|14281|0
1631634480000|2021-09-14 15:48:00|14309.1|14285.1|14309.1|14285.1|14309.1|14285.1|14309.1|14285.1|0
1631634490000|2021-09-14 15:48:10|14310|14286|14310|14286|14310|14286|14310|14286|0
1631634500000|2021-09-14 15:48:20|14300.5|14276.5|14300.5|14276.5|14300.5|14276.5|14300.5|14276.5|2
1631634710000|2021-09-14 15:51:50|||||||||1
1631634760000|2021-09-14 15:52:40|14298.5|14274.5|14298.5|14274.5|14298.5|14274.5|14298.5|14274.5|0
1631634910000|2021-09-14 15:55:10|14291|14267|14291|14267|14291|14267|14291|14267|7
1631634950000|2021-09-14 15:55:50|14275.5|14251.5|14275.5|14251.5|14275.5|14251.5|14275.5|14251.5|2
1631634960000|2021-09-14 15:56:00|14273.5|14213.5|14273.5|14213.5|14273.5|14213.5|14273.5|14213.5|2
1631634980000|2021-09-14 15:56:20|14228.5|14204.5|14252.6|14192.6|14262.6|14204.5|14228.5|14192.6|1
1631634990000|2021-09-14 15:56:30|14250.1|14190.1|14244.6|14220.6|14250.1|14220.6|14244.6|14190.1|2
1631635000000|2021-09-14 15:56:40|14221|14197|14224|14184|14227|14197|14221|14184|8
1631635010000|2021-09-14 15:56:50|14240.1|14180.1|14240.1|14180.1|14240.1|14180.1|14240.1|14180.1|1
1631635020000|2021-09-14 15:57:00|14238|14178|14237.6|14177.6|14238|14178|14237.6|14177.6|0
1631635050000|2021-09-14 15:57:30|||||||||1
1631635060000|2021-09-14 15:57:40|14229|14169|14229|14169|14229|14169|14229|14169|0
1631635070000|2021-09-14 15:57:50|14231.5|14171.5|14231.5|14171.5|14231.5|14171.5|14231.5|14171.5|0
1631635080000|2021-09-14 15:58:00|14227.5|14167.5|14227.5|14167.5|14227.5|14167.5|14227.5|14167.5|0
1631635090000|2021-09-14 15:58:10|14226.5|14166.5|14214|14174|14226.5|14174|14214|14166.5|0
1631635120000|2021-09-14 15:58:40|14201|14177|14201|14177|14201|14177|14201|14177|0
1631635150000|2021-09-14 15:59:10|14198.5|14174.5|14210.5|14170.5|14210.5|14174.5|14198.5|14170.5|1
1631635170000|2021-09-14 15:59:30|14211.5|14171.5|14211.5|14171.5|14211.5|14171.5|14211.5|14171.5|0
1631635180000|2021-09-14 15:59:40|14198.5|14174.5|14196.5|14172.5|14198.5|14174.5|14196.5|14172.5|0
1631635190000|2021-09-14 15:59:50|14194|14170|14171.5|14131.5|14194|14170|14171.5|14122|5
1631635200000|2021-09-14 16:00:00|14161|14137|14161|14137|14161|14137|14161|14137|0
1631635210000|2021-09-14 16:00:10|14157|14133|14188.1|14128.1|14188.1|14133|14156|14128.1|4
1631635230000|2021-09-14 16:00:30|14191.5|14131.5|14196.5|14136.5|14196.5|14136.5|14191.5|14131.5|0
1631635270000|2021-09-14 16:01:10|14241|14181|14243|14183|14243|14183|14241|14181|1
1631635290000|2021-09-14 16:01:30|14243.5|14183.5|14243.5|14183.5|14243.5|14183.5|14243.5|14183.5|0
1631635340000|2021-09-14 16:02:20|14251.6|14191.6|14253.5|14193.5|14253.5|14193.5|14251.6|14191.6|0
1631635450000|2021-09-14 16:04:10|14259.6|14199.6|14263.5|14203.5|14263.5|14203.5|14259.6|14199.6|0
1631635480000|2021-09-14 16:04:40|14237.4|14197.4|14237.4|14197.4|14237.4|14197.4|14237.4|14197.4|0
1631635500000|2021-09-14 16:05:00|14234|14194|14205.9|14181.9|14234|14194|14205.9|14181.9|2
1631635510000|2021-09-14 16:05:10|14202|14142|14198|14138|14202|14142|14196|14136|0
1631635530000|2021-09-14 16:05:30|14199|14139|14196|14136|14199|14139|14196|14136|0
1631635560000|2021-09-14 16:06:00|14194|14134|14194|14134|14194|14134|14194|14134|0
1631635720000|2021-09-14 16:08:40|14196.5|14136.5|14196.5|14136.5|14196.5|14136.5|14196.5|14136.5|0
1631635800000|2021-09-14 16:10:00|14194|14134|14194|14134|14194|14134|14194|14134|0
1631635810000|2021-09-14 16:10:10|14196.5|14136.5|14196.5|14136.5|14196.5|14136.5|14196.5|14136.5|0
1631635840000|2021-09-14 16:10:40|14202.6|14142.6|14204|14144|14204|14144|14202.6|14142.6|6
1631636110000|2021-09-14 16:15:10|14203.5|14143.5|14203.5|14143.5|14203.5|14143.5|14203.5|14143.5|0
1631636280000|2021-09-14 16:18:00|14203.6|14143.6|14203.6|14143.6|14203.6|14143.6|14203.6|14143.6|0
1631636320000|2021-09-14 16:18:40|14221.1|14161.1|14213.6|14173.6|14221.1|14173.6|14213.1|14161.1|8
1631636330000|2021-09-14 16:18:50|||||||||5
1631636340000|2021-09-14 16:19:00|14248.7|14188.7|14255.7|14195.7|14255.7|14195.7|14248.7|14188.7|1
1631636350000|2021-09-14 16:19:10|14256.7|14196.7|14256.7|14196.7|14256.7|14196.7|14256.7|14196.7|0
1631636360000|2021-09-14 16:19:20|||||||||2
1631636440000|2021-09-14 16:20:40|14264.7|14204.7|14266.2|14206.2|14266.2|14206.2|14264.7|14204.7|0
1631636630000|2021-09-14 16:23:50|14270.2|14210.2|14271.2|14211.2|14271.7|14225.7|14263.2|14210.2|0
1631636700000|2021-09-14 16:25:00|14259.2|14235.2|14275.6|14235.6|14275.6|14251.1|14259.2|14230.7|3
1631636710000|2021-09-14 16:25:10|14274.1|14234.1|14278.1|14218.1|14278.1|14234.1|14274.1|14218.1|4
1631636840000|2021-09-14 16:27:20|14250|14226|14250|14226|14250|14226|14250|14226|0
1631636850000|2021-09-14 16:27:30|14248.1|14224.1|14248.1|14224.1|14248.1|14224.1|14248.1|14224.1|0
1631636980000|2021-09-14 16:29:40|14250.6|14226.6|14250.6|14226.6|14250.6|14226.6|14250.6|14226.6|0
1631636990000|2021-09-14 16:29:50|14252.6|14228.6|14250.6|14226.6|14252.6|14228.6|14250.6|14226.6|2
1631637090000|2021-09-14 16:31:30|||||||||3
1631637210000|2021-09-14 16:33:30|||||||||1
1631637520000|2021-09-14 16:38:40|14248.6|14224.6|14248.1|14224.1|14248.6|14224.6|14248.1|14224.1|4
1631637660000|2021-09-14 16:41:00|14251.6|14191.6|14251.6|14191.6|14251.6|14191.6|14251.6|14191.6|3
1631637820000|2021-09-14 16:43:40|14250.6|14190.6|14250.6|14190.6|14250.6|14190.6|14250.6|14190.6|0
1631637950000|2021-09-14 16:45:50|14248.6|14188.6|14246.1|14186.1|14248.6|14188.6|14246.1|14186.1|0
1631637960000|2021-09-14 16:46:00|14233.6|14193.6|14233.6|14193.6|14233.6|14193.6|14233.6|14193.6|0
1631638260000|2021-09-14 16:51:00|14231.6|14207.6|14235.1|14211.1|14235.1|14211.1|14231.6|14207.6|1
1631638270000|2021-09-14 16:51:10|14235.6|14211.6|14235.6|14211.6|14235.6|14211.6|14235.6|14211.6|0
1631638300000|2021-09-14 16:51:40|14250.6|14210.6|14250.6|14210.6|14250.6|14210.6|14250.6|14210.6|1
1631638320000|2021-09-14 16:52:00|14250.1|14210.1|14250.1|14210.1|14250.1|14210.1|14250.1|14210.1|0
1631638610000|2021-09-14 16:56:50|||||||||1
1631638820000|2021-09-14 17:00:20|14252.1|14212.1|14268.2|14228.2|14268.2|14228.2|14250.1|14212.1|5
1631638830000|2021-09-14 17:00:30|14270.1|14230.1|14270.1|14230.1|14270.1|14230.1|14270.1|14230.1|0
1631638890000|2021-09-14 17:01:30|14269.6|14245.6|14269.6|14245.6|14269.6|14245.6|14269.6|14245.6|0
1631638900000|2021-09-14 17:01:40|14271.6|14247.6|14271.6|14247.6|14271.6|14247.6|14271.6|14247.6|0
1631638970000|2021-09-14 17:02:50|14274.6|14214.6|14274.6|14214.6|14274.6|14214.6|14274.6|14214.6|2
1631639040000|2021-09-14 17:04:00|14270.7|14230.7|14270.7|14230.7|14270.7|14230.7|14270.7|14230.7|0
1631639050000|2021-09-14 17:04:10|14272.1|14232.1|14272.1|14232.1|14272.1|14232.1|14272.1|14232.1|0
1631639240000|2021-09-14 17:07:20|||||||||1
1631639290000|2021-09-14 17:08:10|14270.1|14230.1|14270.1|14230.1|14270.1|14230.1|14270.1|14230.1|0
1631639360000|2021-09-14 17:09:20|14269.6|14245.6|14269.6|14245.6|14269.6|14245.6|14269.6|14245.6|1
1631639460000|2021-09-14 17:11:00|14271.6|14247.6|14271.6|14247.6|14271.6|14247.6|14271.6|14247.6|0
1631639470000|2021-09-14 17:11:10|14272.1|14248.1|14272.1|14248.1|14272.1|14248.1|14272.1|14248.1|0
1631639510000|2021-09-14 17:11:50|14263.1|14223.1|14263.1|14223.1|14263.1|14223.1|14263.1|14223.1|1
1631639570000|2021-09-14 17:12:50|14261.1|14221.1|14260.6|14220.6|14261.1|14221.1|14260.6|14220.6|0
1631639590000|2021-09-14 17:13:10|14262.6|14202.6|14260.6|14200.6|14262.6|14202.6|14260.6|14200.6|0
1631639610000|2021-09-14 17:13:30|14248.6|14208.6|14248.6|14208.6|14248.6|14208.6|14248.6|14208.6|0
1631639620000|2021-09-14 17:13:40|14248.1|14208.1|14248.1|14208.1|14248.1|14208.1|14248.1|14208.1|0
1631639630000|2021-09-14 17:13:50|14254.1|14194.1|14253.1|14193.1|14254.1|14194.1|14253.1|14193.1|0
1631639660000|2021-09-14 17:14:20|14250.6|14190.6|14250.6|14190.6|14250.6|14190.6|14250.6|14190.6|0
1631639760000|2021-09-14 17:16:00|14234.6|14194.6|14234.6|14194.6|14234.6|14194.6|14234.6|14194.6|0
1631639770000|2021-09-14 17:16:10|14233.1|14193.1|14233.1|14193.1|14233.1|14193.1|14233.1|14193.1|0
1631639780000|2021-09-14 17:16:20||14173.1||14173.1||14173.1||14173.1|0
1631639790000|2021-09-14 17:16:30|14230.6|14170.6|14230.6|14170.6|14230.6|14170.6|14230.6|14170.6|0
1631639840000|2021-09-14 17:17:20|14223.1|14163.1|14223.1|14163.1|14223.1|14163.1|14223.1|14163.1|0
1631639900000|2021-09-14 17:18:20|14216.1|14156.1|14216.1|14156.1|14216.1|14156.1|14216.1|14156.1|0
1631639960000|2021-09-14 17:19:20|14201.1|14161.1|14201.1|14161.1|14201.1|14161.1|14201.1|14161.1|0
1631640030000|2021-09-14 17:20:30|14233.1|14173.1|14233.1|14173.1|14233.1|14173.1|14233.1|14173.1|1
1631640050000|2021-09-14 17:20:50|14234.6|14174.6|14235.1|14175.1|14235.1|14175.1|14233.1|14173.1|0
1631640060000|2021-09-14 17:21:00|14237.6|14177.6|14237.6|14177.6|14237.6|14177.6|14235.1|14175.1|0
1631640120000|2021-09-14 17:22:00|14235.7|14195.7|14235.7|14195.7|14235.7|14195.7|14235.7|14195.7|0
1631640130000|2021-09-14 17:22:10|14237.6|14197.6|14237.6|14197.6|14237.6|14197.6|14237.6|14197.6|0
1631640210000|2021-09-14 17:23:30|14238.1|14198.1|14238.1|14198.1|14238.1|14198.1|14238.1|14198.1|0
1631640220000|2021-09-14 17:23:40|14250.1|14190.1|14250.1|14190.1|14250.1|14190.1|14250.1|14190.1|0
1631640250000|2021-09-14 17:24:10|14250.6|14190.6|14250.6|14190.6|14250.6|14190.6|14250.6|14190.6|0
1631640270000|2021-09-14 17:24:30|||||||||1
1631640310000|2021-09-14 17:25:10|14225.1|14201.1|14225.1|14201.1|14225.1|14201.1|14225.1|14201.1|0
1631640380000|2021-09-14 17:26:20|14220.7|14196.7|14233.1|14173.1|14233.1|14196.7|14210.6|14168.1|2
1631640390000|2021-09-14 17:26:30|14235.6|14175.6|14231.1|14171.1|14235.6|14175.6|14231.1|14171.1|0
1631640400000|2021-09-14 17:26:40|14230.6|14170.6|14231.1|14171.1|14233.1|14173.1|14230.6|14170.6|0
1631640420000|2021-09-14 17:27:00|14230.6|14170.6|14230.6|14170.6|14230.6|14170.6|14230.6|14170.6|2
1631640480000|2021-09-14 17:28:00|14228.1|14168.1|14223.1|14183.1|14228.1|14183.1|14223.1|14168.1|0
1631640500000|2021-09-14 17:28:20|14237.2|14177.2|14237.2|14177.2|14237.2|14177.2|14237.2|14177.2|0
1631640510000|2021-09-14 17:28:30|14238.1|14178.1|14235.6|14175.6|14238.1|14178.1|14235.6|14175.6|0
1631640520000|2021-09-14 17:28:40|14238.1|14178.1|14238.1|14178.1|14238.1|14178.1|14238.1|14178.1|0
1631640550000|2021-09-14 17:29:10|14225.6|14185.6|14221.1|14181.1|14226.6|14186.6|14221.1|14181.1|3
1631640560000|2021-09-14 17:29:20|14209.1|14185.1|14209.1|14185.1|14209.1|14185.1|14209.1|14185.1|0
1631640570000|2021-09-14 17:29:30|14208.1|14184.1|14208.1|14184.1|14208.1|14184.1|14208.1|14184.1|0
1631640580000|2021-09-14 17:29:40|14207.1|14183.1|14207.1|14183.1|14207.1|14183.1|14207.1|14183.1|0
1631640590000|2021-09-14 17:29:50|14189.6|14165.6|14189.6|14165.6|14189.6|14165.6|14189.6|14165.6|9
1631640640000|2021-09-14 17:30:40|||||||||1
1631640660000|2021-09-14 17:31:00|14189.7|14165.7|14189.7|14165.7|14189.7|14165.7|14189.7|14165.7|0
1631641260000|2021-09-14 17:41:00|14189.2|14165.2|14189.2|14165.2|14189.2|14165.2|14189.2|14165.2|0
1631641320000|2021-09-14 17:42:00|||||||||2
1631641330000|2021-09-14 17:42:10|14188.7|14164.7|14191.2|14167.2|14191.2|14167.2|14188.7|14164.7|3
1631641340000|2021-09-14 17:42:20|14190.7|14166.7|14196.1|14172.1|14220.7|14172.1|14190.7|14160.7|2
1631641350000|2021-09-14 17:42:30|14193.7|14169.7|14193.7|14169.7|14193.7|14169.7|14193.7|14169.7|0
1631641440000|2021-09-14 17:44:00|14199.2|14159.2|14216.7|14156.7|14219.2|14166.7|14199.2|14154.2|1
1631641510000|2021-09-14 17:45:10|14214.2|14154.2|14201.7|14141.7|14214.2|14154.2|14201.7|14141.7|11
1631641530000|2021-09-14 17:45:30|14211.7|14151.7|14211.7|14151.7|14211.7|14151.7|14211.7|14151.7|0
1631641540000|2021-09-14 17:45:40|14207.7|14147.7|14191.2|14151.2|14207.7|14151.7|14191.2|14144.2|0
1631641580000|2021-09-14 17:46:20|14173.7|14149.7|14169.2|14129.2|14173.7|14149.7|14169.2|14129.2|1
1631641600000|2021-09-14 17:46:40|14158.7|14134.7|14158.7|14134.7|14158.7|14134.7|14158.7|14134.7|0
1631641680000|2021-09-14 17:48:00|||||||||1
1631641860000|2021-09-14 17:51:00|14156.7|14132.7|14156.2|14132.2|14156.7|14132.7|14156.2|14132.2|0
1631641880000|2021-09-14 17:51:20|14161.1|14137.1|14199.2|14139.2|14199.2|14139.2|14161.1|14137.1|1
1631641960000|2021-09-14 17:52:40|14149.2|14089.2|14089.2|14029.2|14149.2|14089.2|14089.2|14029.2|14
1631641970000|2021-09-14 17:52:50|14040.5|13980.5|14029.2|13969.2|14040.5|13981.2|14021.2|13969.2|7
1631642030000|2021-09-14 17:53:50|14021.2|13997.2|14029.2|13969.2|14029.2|13999.7|14021.2|13969.2|1
1631642040000|2021-09-14 17:54:00|14007.1|13947.1|14001.7|13941.7|14007.1|13947.1|14001.7|13941.7|2
1631642080000|2021-09-14 17:54:40|14004.2|13944.2|14004.2|13944.2|14004.2|13944.2|14004.2|13944.2|0
1631642090000|2021-09-14 17:54:50|14018.3|13978.3|14074.2|14014.2|14074.2|14014.2|14018.3|13978.3|1
1631642100000|2021-09-14 17:55:00|14076.7|14016.7|14076.7|14016.7|14076.7|14016.7|14076.7|14016.7|0
1631642130000|2021-09-14 17:55:30|14086.7|14026.7|14089.2|14029.2|14089.2|14029.2|14086.7|14026.7|0
1631642230000|2021-09-14 17:57:10|14086.7|14026.7|14084.7|14024.7|14086.7|14026.7|14084.7|14024.7|3
1631642240000|2021-09-14 17:57:20|14084.2|14024.2|14079.2|14019.2|14084.2|14024.2|14079.2|14019.2|2
1631642250000|2021-09-14 17:57:30|14078.7|14018.7|14079.2|14019.2|14081.2|14021.2|14078.7|14018.7|0
1631642260000|2021-09-14 17:57:40|14078.7|14018.7|14078.7|14018.7|14078.7|14018.7|14078.7|14018.7|0
1631642290000|2021-09-14 17:58:10|14076.2|14016.2|14076.2|14016.2|14076.2|14016.2|14076.2|14016.2|2
1631642310000|2021-09-14 17:58:30|14072.2|14012.2|14073.7|14013.7|14073.7|14013.7|14071.2|14011.2|5
1631642320000|2021-09-14 17:58:40|14071.7|14011.7|14069.2|14009.2|14071.7|14011.7|14006.2|13982.2|3
1631642340000|2021-09-14 17:59:00|14079.2|14019.2|14081.7|14021.7|14081.7|14021.7|14079.2|14019.2|1
1631642370000|2021-09-14 17:59:30|14044.2|13984.2|13954.2|13914.2|14044.2|13984.2|13954.2|13914.2|6
1631642380000|2021-09-14 17:59:40|13987.2|13927.2|13987.2|13927.2|13987.2|13927.2|13987.2|13927.2|2
1631642390000|2021-09-14 17:59:50|13989.2|13929.2|14034.7|13974.7|14034.7|13974.7|13989.2|13929.2|1
1631707200000|2021-09-15 12:00:00|14131.4|14071.4|14235.9|14175.9|14235.9|14175.9|14131.4|14071.4|7
1631707210000|2021-09-15 12:00:10|14233.9|14173.9|14232.8|14172.8|14236.4|14176.4|14226.4|14166.4|1
1631707220000|2021-09-15 12:00:20|14237.8|14177.8|14220.3|14160.3|14247.8|14187.8|14220.3|14160.3|0
1631707240000|2021-09-15 12:00:40|14175.3|14115.3|14155.8|14095.8|14177.8|14117.8|14155.8|14095.8|3
1631707250000|2021-09-15 12:00:50|14162.8|14102.8|14162.8|14102.8|14162.8|14102.8|14162.8|14102.8|0
1631707260000|2021-09-15 12:01:00|14159.7|14099.7|14157.8|14097.8|14159.7|14099.7|14157.8|14097.8|0
1631707840000|2021-09-15 12:10:40|14150.3|14090.3|14150.3|14090.3|14150.3|14090.3|14150.3|14090.3|0
1631708060000|2021-09-15 12:14:20|14152.8|14092.8|14147.3|14087.3|14152.8|14092.8|14145.3|14085.3|3
1631708070000|2021-09-15 12:14:30|14147.8|14087.8|14140.3|14080.3|14147.8|14092.8|14132.8|14080.3|0
1631708100000|2021-09-15 12:15:00|14132.3|14092.3|14132.8|14092.8|14140.8|14092.8|14132.3|14080.8|2
1631708160000|2021-09-15 12:16:00|14140.8|14080.8|14132.3|14092.3|14140.8|14092.8|14132.3|14080.8|2
1631708170000|2021-09-15 12:16:10|14132.8|14092.8|14140.3|14080.3|14140.3|14092.8|14132.8|14080.3|1
1631708240000|2021-09-15 12:17:20|14135.8|14095.8|14170.8|14110.8|14170.8|14110.8|14135.8|14095.8|1
1631708250000|2021-09-15 12:17:30|14170.3|14110.3|14170.3|14110.3|14170.3|14110.3|14170.3|14110.3|0
1631708260000|2021-09-15 12:17:40|14177.8|14117.8|14177.8|14117.8|14177.8|14117.8|14177.8|14117.8|0
1631708310000|2021-09-15 12:18:30|14179.8|14119.8|14179.8|14119.8|14179.8|14119.8|14179.8|14119.8|0
1631708320000|2021-09-15 12:18:40|14180.3|14120.3|14180.3|14120.3|14180.3|14120.3|14180.3|14120.3|0
1631708380000|2021-09-15 12:19:40|14186.2|14126.2|14186.2|14126.2|14186.2|14126.2|14186.2|14126.2|0
1631708400000|2021-09-15 12:20:00|14187.8|14127.8|14187.8|14127.8|14187.8|14127.8|14187.8|14127.8|0
1631708430000|2021-09-15 12:20:30|14182.8|14142.8|14169.8|14145.8|14182.8|14145.8|14169.8|14142.8|0
1631708440000|2021-09-15 12:20:40|14179.8|14139.8|14180.3|14140.3|14180.3|14146.3|14164.8|14139.8|7
1631708490000|2021-09-15 12:21:30|14176.2|14152.2|14210.3|14150.3|14210.3|14156.4|14176.2|14150.3|3
1631708540000|2021-09-15 12:22:20|14206.2|14166.2|14202.8|14142.8|14206.2|14166.2|14202.8|14142.8|1
1631708690000|2021-09-15 12:24:50|14205.3|14145.3|14209.2|14149.2|14209.2|14149.2|14205.3|14145.3|0
1631708700000|2021-09-15 12:25:00|14210.3|14150.3|14210.3|14150.3|14210.3|14150.3|14210.3|14150.3|0
1631708720000|2021-09-15 12:25:20|14215.3|14155.3|14234.8|14174.8|14234.8|14174.8|14215.3|14155.3|0
1631708730000|2021-09-15 12:25:30|14235.3|14175.3|14235.3|14175.3|14235.3|14175.3|14235.3|14175.3|0
1631708850000|2021-09-15 12:27:30|14237.3|14177.3|14235.3|14175.3|14237.8|14177.8|14235.3|14175.3|0
1631708860000|2021-09-15 12:27:40|14237.8|14177.8|14235.3|14175.3|14237.8|14177.8|14235.3|14175.3|0
1631708870000|2021-09-15 12:27:50|14237.3|14177.3|14237.8|14177.8|14237.8|14177.8|14235.3|14175.3|0
1631708880000|2021-09-15 12:28:00|14235.8|14175.8|14238.3|14178.3|14240.3|14180.3|14235.3|14175.3|0
1631708890000|2021-09-15 12:28:10|14240.3|14180.3|14238.3|14178.3|14240.3|14180.3|14238.3|14178.3|0
1631708900000|2021-09-15 12:28:20|14235.8|14175.8|14233.3|14173.3|14235.8|14175.8|14233.3|14173.3|0
1631708920000|2021-09-15 12:28:40|||||||||1
1631708930000|2021-09-15 12:28:50|14230.3|14170.3|14230.3|14170.3|14230.3|14170.3|14230.3|14170.3|0
1631708940000|2021-09-15 12:29:00|14225.7|14165.7|14225.7|14165.7|14225.7|14165.7|14225.7|14165.7|0
1631708950000|2021-09-15 12:29:10|14221.7|14161.7|14221.7|14161.7|14221.7|14161.7|14221.7|14161.7|0
1631709020000|2021-09-15 12:30:20|14219.8|14159.8|14219.8|14159.8|14219.8|14159.8|14219.8|14159.8|0
1631709060000|2021-09-15 12:31:00|14220.3|14160.3|14231.2|14171.2|14231.2|14171.2|14220.3|14160.3|0
1631709070000|2021-09-15 12:31:10|14235.2|14175.2|14227.3|14167.3|14235.7|14175.7|14227.3|14167.3|0
1631709270000|2021-09-15 12:34:30|14226.2|14166.2|14226.2|14166.2|14226.2|14166.2|14226.2|14166.2|0
1631709280000|2021-09-15 12:34:40|14228.2|14168.2|14228.2|14168.2|14228.2|14168.2|14228.2|14168.2|0
1631709640000|2021-09-15 12:40:40|14226.2|14166.2|14224.3|14164.3|14226.2|14166.2|14224.3|14164.3|0
1631709770000|2021-09-15 12:42:50|14220.3|14160.3|14218.3|14158.3|14222.3|14162.3|14218.3|14158.3|0
1631709780000|2021-09-15 12:43:00|14217.8|14157.8|14220.3|14160.3|14220.3|14160.3|14217.8|14157.8|0
1631709900000|2021-09-15 12:45:00|14222.3|14162.3|14222.8|14162.8|14222.8|14162.8|14222.3|14162.3|0
1631709910000|2021-09-15 12:45:10|14224.8|14164.8|14225.3|14165.3|14225.3|14165.3|14224.8|14164.8|0
1631709940000|2021-09-15 12:45:40|14225.8|14165.8|14243.6|14183.6|14243.6|14183.6|14225.8|14165.8|1
1631709970000|2021-09-15 12:46:10|14247.6|14187.6|14253.6|14193.6|14253.6|14193.6|14247.6|14187.6|0
1631710020000|2021-09-15 12:47:00|14251.6|14191.6|14251.6|14191.6|14251.6|14191.6|14251.6|14191.6|0
1631710030000|2021-09-15 12:47:10|14255.6|14195.6|14256.1|14196.1|14256.1|14196.1|14255.6|14195.6|1
1631710040000|2021-09-15 12:47:20|14258.6|14198.6|14254.1|14194.1|14258.6|14198.6|14254.1|14194.1|0
1631710050000|2021-09-15 12:47:30|14253.6|14193.6|14253.6|14193.6|14253.6|14193.6|14253.6|14193.6|0
1631710060000|2021-09-15 12:47:40|14259.5|14199.5|14261.1|14201.1|14261.1|14201.1|14259.5|14199.5|0
1631710120000|2021-09-15 12:48:40|14256.6|14216.6|14285.8|14225.8|14291.9|14231.9|14256.6|14216.6|0
1631710140000|2021-09-15 12:49:00|14275.8|14215.8|14280.8|14220.8|14280.8|14220.8|14275.8|14215.8|0
1631710160000|2021-09-15 12:49:20|14284.8|14224.8|14285.3|14225.3|14285.3|14225.3|14284.8|14224.8|0
1631710180000|2021-09-15 12:49:40|14285.1|14261.1|14320.8|14260.8|14320.8|14266.3|14285.1|14260.8|3
1631710190000|2021-09-15 12:49:50|14322.8|14262.8|14322.8|14262.8|14322.8|14262.8|14322.8|14262.8|0
1631710200000|2021-09-15 12:50:00|14318.7|14278.7|14318.7|14278.7|14318.7|14278.7|14318.7|14278.7|0
1631710210000|2021-09-15 12:50:10|14320.3|14280.3|14315.8|14255.8|14320.3|14284.4|14308.4|14255.8|2
1631710280000|2021-09-15 12:51:20|14307.8|14267.8|14316.4|14256.4|14316.4|14270.3|14307.8|14256.4|0
1631710290000|2021-09-15 12:51:30|14315.8|14255.8|14315.8|14255.8|14315.8|14255.8|14315.8|14255.8|0
1631710320000|2021-09-15 12:52:00|14307.8|14267.8|14289.8|14265.8|14307.8|14267.9|14289.8|14265.8|1
1631710330000|2021-09-15 12:52:10|14290.3|14266.3|14307.8|14267.8|14307.8|14268.3|14290.3|14266.2|2
1631710430000|2021-09-15 12:53:50|14325.3|14265.3|14322.8|14262.8|14325.3|14265.3|14322.8|14262.8|0
1631710440000|2021-09-15 12:54:00|14305.3|14265.3|14299.3|14275.3|14305.3|14275.3|14299.3|14265.3|0
1631710450000|2021-09-15 12:54:10|14302.3|14278.3|14330.3|14270.3|14330.3|14278.3|14302.3|14270.3|1
1631710560000|2021-09-15 12:56:00|14322.8|14282.8|14322.8|14282.8|14322.8|14282.8|14322.8|14282.8|0
1631710670000|2021-09-15 12:57:50|14319.8|14295.8|14320.3|14296.3|14320.3|14296.3|14319.8|14295.8|1
1631710680000|2021-09-15 12:58:00|||||||||2
1631710690000|2021-09-15 12:58:10|||||||||2
1631710700000|2021-09-15 12:58:20|14339.8|14315.8|14350.3|14310.3|14352.8|14315.8|14339.8|14310.3|2
1631710710000|2021-09-15 12:58:30|14347.2|14307.2|14345.3|14285.3|14347.2|14307.2|14345.3|14285.3|3
1631710800000|2021-09-15 13:00:00|14335.3|14275.3|14275.3|14215.3|14335.3|14275.3|14270.8|14210.8|1
1631710840000|2021-09-15 13:00:40|14271.4|14211.4|14265.8|14205.8|14271.4|14211.4|14263.9|14203.9|0
1631710880000|2021-09-15 13:01:20|14297.5|14237.5|14305.3|14245.3|14305.3|14245.3|14297.5|14237.5|0
1631710930000|2021-09-15 13:02:10|14307.9|14247.9|14292.8|14252.8|14307.9|14252.8|14292.8|14245.3|3
1631711040000|2021-09-15 13:04:00|14292.3|14252.3|14292.3|14252.3|14292.3|14252.3|14292.3|14252.3|0
1631711240000|2021-09-15 13:07:20|14294.3|14254.3|14294.8|14254.8|14294.8|14254.8|14294.3|14254.3|0
1631711250000|2021-09-15 13:07:30|14289.3|14265.3|14301.3|14261.3|14301.3|14265.3|14289.3|14261.3|2
1631711260000|2021-09-15 13:07:40|14303.2|14263.2|14310.2|14270.2|14310.2|14274.3|14298.3|14263.2|0
1631711270000|2021-09-15 13:07:50|14312.2|14272.2|14307.2|14283.2|14313.2|14283.2|14307.2|14272.2|0
1631711280000|2021-09-15 13:08:00|14319.2|14279.2|14324.2|14264.2|14324.2|14279.2|14319.2|14264.2|1
1631711300000|2021-09-15 13:08:20|14310.2|14270.2|14310.2|14270.2|14310.2|14270.2|14310.2|14270.2|0
1631711310000|2021-09-15 13:08:30|14312.2|14272.2|14315.2|14275.2|14315.2|14275.2|14312.2|14272.2|0
1631711620000|2021-09-15 13:13:40|14327.2|14267.2|14327.2|14267.2|14327.2|14267.2|14327.2|14267.2|0
1631711630000|2021-09-15 13:13:50|14319.2|14279.2|14319.2|14279.2|14319.2|14279.2|14319.2|14279.2|0
1631711650000|2021-09-15 13:14:10|14321.1|14281.1|14319.7|14279.7|14321.1|14281.1|14319.7|14279.7|0
1631711670000|2021-09-15 13:14:30|14319.2|14279.2|14319.2|14279.2|14319.2|14279.2|14319.2|14279.2|0
1631711730000|2021-09-15 13:15:30|14331.1|14271.1|14331.1|14271.1|14331.1|14271.1|14331.1|14271.1|0
1631711750000|2021-09-15 13:15:50|14319.2|14279.2|14331.1|14271.1|14331.1|14279.2|14319.2|14271.1|0
1631712010000|2021-09-15 13:20:10|14323.1|14283.1|14319.2|14279.2|14331.7|14283.1|14319.2|14271.7|0
1631712090000|2021-09-15 13:21:30|14323.6|14283.6|14347.8|14287.8|14347.8|14287.8|14322.2|14272.2|2
1631712130000|2021-09-15 13:22:10|14337.7|14313.7|14354.8|14314.8|14355.3|14315.3|14337.7|14313.4|1
1631712140000|2021-09-15 13:22:20|14343.4|14319.4|14343.4|14319.4|14343.4|14319.4|14343.4|14319.4|0
1631712150000|2021-09-15 13:22:30|14342.3|14318.3|14355.3|14315.3|14355.3|14318.3|14342.3|14315.3|1
1631712300000|2021-09-15 13:25:00|14329.7|14289.7|14322.8|14282.8|14329.7|14289.7|14322.8|14282.8|8
1631712320000|2021-09-15 13:25:20|14335.3|14275.3|14327.3|14287.3|14335.3|14287.3|14327.3|14275.3|0
1631712330000|2021-09-15 13:25:30|14327.8|14287.8|14327.8|14287.8|14327.8|14287.8|14327.8|14287.8|0
1631712400000|2021-09-15 13:26:40|14363.8|14339.8|14363.8|14339.8|14363.8|14339.8|14363.8|14339.8|4
1631712410000|2021-09-15 13:26:50|14373.8|14333.8|14373.8|14333.8|14373.8|14339.8|14363.8|14333.8|1
1631712530000|2021-09-15 13:28:50|14368.3|14344.3|14373.8|14333.8|14374.3|14344.3|14367.7|14333.8|0
1631712590000|2021-09-15 13:29:50|14361.8|14337.8|14361.8|14337.8|14361.8|14337.8|14361.8|14337.8|2
1631712600000|2021-09-15 13:30:00|||||||||2
1631712610000|2021-09-15 13:30:10|14373.8|14333.8|14373.8|14333.8|14373.8|14333.8|14373.8|14333.8|2
1631712730000|2021-09-15 13:32:10|14363.8|14339.8|14373.8|14333.8|14373.8|14339.8|14363.8|14333.8|0
1631712810000|2021-09-15 13:33:30|14369.8|14329.8|14369.8|14329.8|14369.8|14329.8|14369.8|14329.8|1
1631712820000|2021-09-15 13:33:40|14369.3|14329.3|14369.3|14329.3|14369.3|14329.3|14369.3|14329.3|0
1631712950000|2021-09-15 13:35:50|14371.3|14331.3|14371.3|14331.3|14371.3|14331.3|14371.3|14331.3|0
1631712960000|2021-09-15 13:36:00|14369.3|14329.3|14369.3|14329.3|14369.3|14329.3|14369.3|14329.3|0
1631712980000|2021-09-15 13:36:20|14371.3|14331.3|14439.4|14415.4|14439.9|14415.9|14371.3|14331.3|36
1631712990000|2021-09-15 13:36:30|||||||||2
1631713000000|2021-09-15 13:36:40|14440.8|14416.8|14440.8|14416.8|14440.8|14416.8|14440.8|14416.8|2
1631713010000|2021-09-15 13:36:50|14454.9|14414.9|14454.9|14414.9|14454.9|14414.9|14454.9|14414.9|1
1631713020000|2021-09-15 13:37:00|14448.8|14424.8|14455.4|14415.4|14455.4|14425.4|14448.8|14415.4|2
1631713030000|2021-09-15 13:37:10|14454.9|14414.9|14449.4|14425.4|14454.9|14425.4|14449.4|14414.9|1
1631713040000|2021-09-15 13:37:20|14459.3|14419.3|14459.3|14419.3|14459.3|14419.3|14459.3|14419.3|1
1631713090000|2021-09-15 13:38:10|14461.3|14421.3|14461.3|14421.3|14461.3|14421.3|14461.3|14421.3|1
1631713110000|2021-09-15 13:38:30|14458.3|14434.3|14460.8|14436.8|14460.8|14436.8|14454.4|14430.4|2
1631713120000|2021-09-15 13:38:40|||||||||2
1631713130000|2021-09-15 13:38:50|14461.9|14437.9|14482.9|14422.9|14482.9|14446.8|14461.9|14422.9|3
1631713140000|2021-09-15 13:39:00|14479.2|14419.2|14479.2|14419.2|14479.2|14419.2|14479.2|14419.2|0
1631713150000|2021-09-15 13:39:10|14474.2|14414.2|14472.1|14432.1|14474.2|14432.1|14472.1|14414.2|0
1631713170000|2021-09-15 13:39:30|14474.2|14434.2|14474.2|14414.2|14474.2|14434.2|14474.2|14414.2|2
1631713200000|2021-09-15 13:40:00|14481.7|14421.7|14481.7|14421.7|14481.7|14421.7|14481.7|14421.7|0
1631713230000|2021-09-15 13:40:30|14469.9|14409.9|14469.9|14409.9|14469.9|14409.9|14469.9|14409.9|0
1631713240000|2021-09-15 13:40:40|14445.4|14421.4|14445.4|14421.4|14445.4|14421.4|14445.4|14421.4|0
1631713250000|2021-09-15 13:40:50|14451.3|14427.3|14452.9|14428.9|14452.9|14428.9|14451.3|14427.3|0
1631713270000|2021-09-15 13:41:10|14451.9|14427.9|14451.9|14427.9|14451.9|14427.9|14451.9|14427.9|0
1631713290000|2021-09-15 13:41:30|14451.3|14427.3|14451.3|14427.3|14451.3|14427.3|14451.3|14427.3|0
1631713300000|2021-09-15 13:41:40|14445.8|14421.8|14443.3|14419.3|14445.8|14421.8|14443.3|14419.3|2
1631713310000|2021-09-15 13:41:50|||||||||2
1631713320000|2021-09-15 13:42:00|14442.8|14418.8|14450.3|14426.3|14450.3|14426.3|14442.8|14418.8|0
1631713340000|2021-09-15 13:42:20|14440.8|14416.8|14459.2|14419.2|14459.2|14419.2|14440.8|14416.8|2
1631713350000|2021-09-15 13:42:30|14454.7|14394.7|14454.7|14394.7|14454.7|14394.7|14454.7|14394.7|2
1631713360000|2021-09-15 13:42:40|14448.8|14388.8|14448.8|14388.8|14448.8|14388.8|14448.8|14388.8|0
1631713370000|2021-09-15 13:42:50|14430.9|14390.9|14430.9|14390.9|14430.9|14390.9|14430.9|14390.9|0
1631713380000|2021-09-15 13:43:00|14429.3|14389.3|14429.3|14389.3|14429.3|14389.3|14429.3|14389.3|0
1631713390000|2021-09-15 13:43:10|14433.4|14373.4|14433.4|14373.4|14433.4|14373.4|14433.4|14373.4|2
1631713430000|2021-09-15 13:43:50|14431.4|14371.4|14431.4|14371.4|14431.4|14371.4|14431.4|14371.4|1
1631713610000|2021-09-15 13:46:50|||||||||1
1631713780000|2021-09-15 13:49:40|14435.4|14375.4|14435.4|14375.4|14435.4|14375.4|14435.4|14375.4|0
1631713940000|2021-09-15 13:52:20|14427.3|14403.3|14427.3|14403.3|14428.8|14404.8|14427.3|14403.3|0
1631713950000|2021-09-15 13:52:30|14428.8|14404.8|14458.3|14398.3|14458.3|14404.8|14428.8|14398.3|1
1631713960000|2021-09-15 13:52:40|14444.3|14404.3|14444.3|14404.3|14444.3|14404.3|14444.3|14404.3|1
1631713970000|2021-09-15 13:52:50|14468.2|14408.2|14467.1|14427.1|14475.1|14427.1|14466.2|14406.2|3
1631713980000|2021-09-15 13:53:00|14468.2|14428.2|14468.2|14428.2|14468.2|14428.2|14468.2|14428.2|0
1631714050000|2021-09-15 13:54:10|14452.3|14428.3|14461.7|14421.7|14475.7|14428.3|14452.3|14402.2|6
1631714060000|2021-09-15 13:54:20|14475.7|14415.7|14454.7|14414.7|14475.7|14415.7|14454.7|14404.2|3
1631714080000|2021-09-15 13:54:40|14455.3|14415.3|14455.3|14415.3|14455.3|14415.3|14455.3|14415.3|0
1631714100000|2021-09-15 13:55:00|14453.3|14413.3|14453.3|14413.3|14453.3|14413.3|14453.3|14413.3|0
1631714110000|2021-09-15 13:55:10|14441.3|14417.3|14444.3|14404.3|14444.3|14417.3|14441.3|14404.3|1
1631714120000|2021-09-15 13:55:20|14434.4|14410.4|14429.5|14369.5|14438.4|14410.4|14429.5|14369.5|6
1631714130000|2021-09-15 13:55:30|14427.4|14367.4|14427.4|14367.4|14427.4|14367.4|14427.4|14367.4|0
1631714150000|2021-09-15 13:55:50|14362.4|14302.4|14362.4|14302.4|14364.9|14304.9|14362.4|14302.4|9
1631714190000|2021-09-15 13:56:30|14374.2|14314.2|14420.1|14360.1|14420.1|14360.1|14374.2|14314.2|4
1631714200000|2021-09-15 13:56:40|14399.9|14339.9|14352.9|14292.9|14399.9|14339.9|14352.9|14292.9|2
1631714210000|2021-09-15 13:56:50|14347.9|14287.9|14397.2|14337.2|14397.2|14337.2|14347.9|14287.9|1
1631714220000|2021-09-15 13:57:00|14399.2|14339.2|14377.4|14317.4|14401.7|14341.7|14377.4|14317.4|2
1631714290000|2021-09-15 13:58:10|||||||||1
1631714300000|2021-09-15 13:58:20|14373.4|14313.4|14382.4|14322.4|14382.4|14322.4|14369.9|14309.9|0
1631714320000|2021-09-15 13:58:40|14396.2|14336.2|14399.9|14339.9|14399.9|14339.9|14396.2|14336.2|0
1631714340000|2021-09-15 13:59:00|14394.9|14334.9|14389.9|14329.9|14394.9|14334.9|14389.9|14329.9|0
1631714350000|2021-09-15 13:59:10|14387.4|14327.4|14387.4|14327.4|14387.4|14327.4|14387.4|14327.4|0
1631714370000|2021-09-15 13:59:30|14404.3|14344.3|14397.4|14337.4|14406.8|14346.8|14397.4|14337.4|2
1631714400000|2021-09-15 14:00:00|14399.9|14339.9|14420.8|14360.8|14422.8|14362.8|14399.9|14339.9|4
1631714420000|2021-09-15 14:00:20|14424.7|14364.7|14430.3|14370.3|14430.3|14370.3|14424.7|14364.7|0
1631714430000|2021-09-15 14:00:30|14435.3|14375.3|14437.8|14377.8|14437.8|14377.8|14435.3|14375.3|0
1631714440000|2021-09-15 14:00:40|14438.3|14378.3|14438.3|14378.3|14438.3|14378.3|14438.3|14378.3|0
1631714480000|2021-09-15 14:01:20|14437.8|14377.8|14437.8|14377.8|14437.8|14377.8|14437.8|14377.8|1
1631714490000|2021-09-15 14:01:30|14438.3|14378.3|14438.3|14378.3|14438.3|14378.3|14438.3|14378.3|0
1631714530000|2021-09-15 14:02:10|14426.4|14366.4|14424.9|14364.9|14426.4|14366.4|14424.9|14364.9|0
1631714540000|2021-09-15 14:02:20|14417.4|14357.4|14419.9|14359.9|14419.9|14359.9|14417.4|14357.4|1
1631714640000|2021-09-15 14:04:00|||||||||2
1631714700000|2021-09-15 14:05:00|||||||||2
1631714720000|2021-09-15 14:05:20|||||||||2
1631714800000|2021-09-15 14:06:40|14412.4|14372.4|14412.4|14372.4|14412.4|14372.4|14412.4|14372.4|1
1631714810000|2021-09-15 14:06:50|14409.9|14349.9|14409.9|14349.9|14409.9|14349.9|14409.9|14349.9|9
1631714880000|2021-09-15 14:08:00|14369.9|14309.9|14369.9|14309.9|14369.9|14309.9|14369.9|14309.9|1
1631714930000|2021-09-15 14:08:50|14362.4|14302.4|14362.4|14302.4|14362.4|14302.4|14362.4|14302.4|0
1631714950000|2021-09-15 14:09:10|14357.4|14297.4|14362.4|14302.4|14362.4|14302.4|14357.4|14297.4|0
1631715010000|2021-09-15 14:10:10|14372.4|14312.4|14372.4|14312.4|14372.4|14312.4|14372.4|14312.4|0
1631715130000|2021-09-15 14:12:10|14370.4|14310.4|14374.9|14314.9|14374.9|14314.9|14369.9|14309.9|0
1631715220000|2021-09-15 14:13:40|||||||||1
1631715230000|2021-09-15 14:13:50|14378.8|14318.8|14379.9|14319.9|14379.9|14319.9|14378.8|14318.8|0
1631715250000|2021-09-15 14:14:10|14369.9|14309.9|14369.9|14309.9|14369.9|14309.9|14369.9|14309.9|0
1631715260000|2021-09-15 14:14:20|14373.8|14313.8|14374.9|14314.9|14374.9|14314.9|14373.8|14313.8|0
1631715380000|2021-09-15 14:16:20|14369.9|14309.9|14369.9|14309.9|14369.9|14309.9|14369.9|14309.9|0
1631715390000|2021-09-15 14:16:30|14373.8|14313.8|14374.9|14314.9|14374.9|14314.9|14373.8|14313.8|0
1631715510000|2021-09-15 14:18:30|14372.4|14312.4|14372.4|14312.4|14372.4|14312.4|14372.4|14312.4|0
1631715910000|2021-09-15 14:25:10|14364.9|14304.9|14364.9|14304.9|14364.9|14304.9|14364.9|14304.9|0
1631715940000|2021-09-15 14:25:40|14330.4|14270.4|14330.4|14270.4|14330.4|14270.4|14330.4|14270.4|3
1631715950000|2021-09-15 14:25:50|14322.5|14262.5|14320.4|14260.4|14322.5|14262.5|14320.4|14260.4|0
1631716020000|2021-09-15 14:27:00|14320.9|14260.9|14337.9|14277.9|14342.9|14282.9|14320.9|14260.9|0
1631716030000|2021-09-15 14:27:10|14322.1|14262.1|14320.4|14260.4|14322.1|14262.1|14320.4|14260.4|0
1631716040000|2021-09-15 14:27:20|14336.2|14276.2|14345.4|14285.4|14345.4|14285.4|14336.2|14276.2|0
1631716070000|2021-09-15 14:27:50|14342.9|14282.9|14342.9|14282.9|14342.9|14282.9|14342.9|14282.9|1
1631716080000|2021-09-15 14:28:00|14340.4|14280.4|14340.4|14280.4|14340.4|14280.4|14340.4|14280.4|0
1631716240000|2021-09-15 14:30:40|14329.9|14305.9|14342.9|14302.9|14342.9|14305.9|14329.9|14302.9|1
1631716260000|2021-09-15 14:31:00|14348.7|14308.7|14357.9|14317.9|14357.9|14317.9|14348.7|14292.9|6
1631716270000|2021-09-15 14:31:10|14370.9|14310.9|14370.9|14310.9|14370.9|14310.9|14370.9|14310.9|0
1631716290000|2021-09-15 14:31:30|14362.9|14322.9|14362.9|14322.9|14362.9|14322.9|14362.9|14322.9|0
1631716500000|2021-09-15 14:35:00|14357.9|14317.9|14357.9|14317.9|14357.9|14317.9|14357.9|14317.9|0
1631716540000|2021-09-15 14:35:40|14358.4|14318.4|14370.4|14310.4|14370.4|14318.4|14358.4|14310.4|4
1631716590000|2021-09-15 14:36:30|14362.4|14322.4|14362.4|14322.4|14362.4|14322.4|14362.4|14322.4|0
1631716600000|2021-09-15 14:36:40|14362.9|14322.9|14362.9|14322.9|14362.9|14322.9|14362.9|14322.9|0
1631716970000|2021-09-15 14:42:50|14365|14325|14382.9|14322.9|14382.9|14325|14365|14322.9|2
1631717210000|2021-09-15 14:46:50|14381.9|14321.9|14377.9|14317.9|14381.9|14321.9|14377.9|14317.9|2
1631717240000|2021-09-15 14:47:20|14360|14320|14360|14320|14360|14320|14360|14320|0
1631717250000|2021-09-15 14:47:30|14357.9|14317.9|14357.9|14317.9|14357.9|14317.9|14357.9|14317.9|0
1631717260000|2021-09-15 14:47:40|14337.9|14277.9|14342.9|14302.9|14347.8|14302.9|14337.9|14277.9|1
1631717300000|2021-09-15 14:48:20|||||||||1
1631717450000|2021-09-15 14:50:50|||||||||1
1631717460000|2021-09-15 14:51:00|14342.4|14318.4|14340.3|14300.3|14345.4|14318.4|14340.3|14280.9|3
1631717470000|2021-09-15 14:51:10|14343.4|14303.4|14343.4|14303.4|14343.4|14303.4|14343.4|14303.4|0
1631717490000|2021-09-15 14:51:30|14346.6|14306.6|14370.4|14310.4|14370.4|14310.4|14346.6|14306.6|1
1631717940000|2021-09-15 14:59:00|14360.9|14300.9|14360.9|14300.9|14360.9|14300.9|14360.9|14300.9|1
1631717950000|2021-09-15 14:59:10|14362.8|14322.8|14365.4|14325.4|14365.4|14331.4|14354.9|14322.8|1
1631718020000|2021-09-15 15:00:20|14360.9|14300.9|14355.4|14295.4|14360.9|14300.9|14355.4|14295.4|4
1631718030000|2021-09-15 15:00:30|14350.4|14290.4|14350.4|14290.4|14350.4|14290.4|14350.4|14290.4|0
1631718070000|2021-09-15 15:01:10|14347.9|14287.9|14347.9|14287.9|14347.9|14287.9|14347.9|14287.9|2
1631718140000|2021-09-15 15:02:20|14345.9|14285.9|14345.4|14285.4|14354.4|14294.4|14345.4|14285.4|0
1631718250000|2021-09-15 15:04:10|14353.3|14293.3|14355.4|14295.4|14355.4|14295.4|14353.3|14293.3|1
1631718410000|2021-09-15 15:06:50|14345.4|14285.4|14345.4|14285.4|14345.4|14285.4|14345.4|14285.4|0
1631718470000|2021-09-15 15:07:50|14344.5|14284.5|14344.5|14284.5|14344.5|14284.5|14344.5|14284.5|3
1631718480000|2021-09-15 15:08:00|||||||||1
1631718600000|2021-09-15 15:10:00|14347|14287|14342|14282|14347|14297.9|14337.9|14282|1
1631718690000|2021-09-15 15:11:30|14311.5|14287.5|14313.6|14289.6|14344.5|14290|14311.5|14279.5|2
1631718700000|2021-09-15 15:11:40|14339.4|14279.4|14314|14290|14344.5|14290|14311.5|14279.4|1
1631718710000|2021-09-15 15:11:50|14311.5|14287.5|14339.4|14279.4|14344.5|14290.1|14311.5|14279.4|1
1631718720000|2021-09-15 15:12:00|14342|14282|14342|14282|14342|14290.1|14311.5|14277.4|1
1631718940000|2021-09-15 15:15:40|14339.9|14299.9|14342.5|14302.5|14342.5|14302.5|14339.9|14299.9|0
1631719110000|2021-09-15 15:18:30|14365|14305|14365|14305|14365|14305|14365|14305|5
1631719160000|2021-09-15 15:19:20|14363.1|14303.1|14362.5|14302.5|14363.1|14303.1|14362.5|14302.5|0
1631719170000|2021-09-15 15:19:30|14365|14305|14365|14305|14365|14305|14365|14305|0
1631719300000|2021-09-15 15:21:40|14365.6|14305.6|14365.6|14305.6|14365.6|14305.6|14365.6|14305.6|0
1631719840000|2021-09-15 15:30:40|14363.6|14303.6|14363.1|14303.1|14363.6|14303.6|14363.1|14303.1|1
1631720110000|2021-09-15 15:35:10|14361.1|14301.1|14360.6|14300.6|14361.1|14301.1|14360.6|14300.6|0
1631720290000|2021-09-15 15:38:10|14360|14300|14360|14300|14360|14300|14360|14300|0
1631720330000|2021-09-15 15:38:50|14342.5|14302.5|14342.5|14302.5|14342.5|14302.5|14342.5|14302.5|0
1631720540000|2021-09-15 15:42:20|14330|14270|14330|14270|14330|14270|14330|14270|3
1631720650000|2021-09-15 15:44:10|14330.1|14270.1|14330.1|14270.1|14330.1|14270.1|14330.1|14270.1|0
1631720660000|2021-09-15 15:44:20|14332.6|14272.6|14330.6|14270.6|14332.6|14272.6|14330.6|14270.6|0
1631720670000|2021-09-15 15:44:30|14330.1|14270.1|14330.1|14270.1|14330.1|14270.1|14330.1|14270.1|0
1631720690000|2021-09-15 15:44:50|14322.6|14262.6|14322.6|14262.6|14322.6|14262.6|14322.6|14262.6|0
1631720760000|2021-09-15 15:46:00|14320.6|14260.6|14320.1|14260.1|14320.6|14260.6|14320.1|14260.1|0
1631720770000|2021-09-15 15:46:10|14317.6|14257.6|14317.6|14257.6|14317.6|14257.6|14317.6|14257.6|0
1631721220000|2021-09-15 15:53:40|14305.6|14265.6|14305.1|14265.1|14305.6|14265.6|14305.1|14265.1|0
1631721230000|2021-09-15 15:53:50|14303.1|14263.1|14302.6|14262.6|14303.1|14263.1|14302.6|14262.6|0
1631721250000|2021-09-15 15:54:10|14304.5|14264.5|14304.5|14264.5|14304.5|14264.5|14304.5|14264.5|0
1631721260000|2021-09-15 15:54:20|14307|14267|14307.6|14267.6|14307.6|14267.6|14307|14267|0
1631721280000|2021-09-15 15:54:40|14305.5|14281.5|14307.1|14283.1|14307.1|14283.1|14305.5|14281.5|2
1631721290000|2021-09-15 15:54:50|||||||||2
1631721300000|2021-09-15 15:55:00|||||||||2
1631721310000|2021-09-15 15:55:10|||||||||2
1631721320000|2021-09-15 15:55:20|14311|14287|14312.1|14288.1|14312.1|14288.1|14311|14287|3
1631721330000|2021-09-15 15:55:30|14349.8|14289.8|14349.8|14289.8|14349.8|14289.8|14349.8|14289.8|3
1631721340000|2021-09-15 15:55:40|14355.1|14295.1|14352.6|14292.6|14355.1|14295.1|14352.6|14292.6|0
1631721370000|2021-09-15 15:56:10|14355.1|14295.1|14355.1|14295.1|14355.1|14295.1|14355.1|14295.1|0
1631721480000|2021-09-15 15:58:00|14353.1|14293.1|14353.1|14293.1|14353.1|14293.1|14353.1|14293.1|0
1631721490000|2021-09-15 15:58:10|14352.6|14292.6|14352.6|14292.6|14352.6|14292.6|14352.6|14292.6|0
1631721520000|2021-09-15 15:58:40|14355.1|14295.1|14355.1|14295.1|14355.1|14295.1|14355.1|14295.1|0
1631721570000|2021-09-15 15:59:30|14352.6|14292.6|14352.6|14292.6|14352.6|14292.6|14352.6|14292.6|0
1631721650000|2021-09-15 16:00:50|14355.1|14295.1|14355.1|14295.1|14355.1|14295.1|14355.1|14295.1|0
1631721720000|2021-09-15 16:02:00|14350.1|14290.1|14350.1|14290.1|14350.1|14290.1|14350.1|14290.1|0
1631722190000|2021-09-15 16:09:50|14344.2|14284.2|14343.1|14283.1|14345.1|14285.1|14342.6|14282.6|1
1631722200000|2021-09-15 16:10:00|14342.6|14282.6|14345.1|14285.1|14345.1|14285.1|14342.6|14282.6|0
1631722430000|2021-09-15 16:13:50|14343.1|14283.1|14342.6|14282.6|14343.1|14283.1|14342.6|14282.6|0
1631722590000|2021-09-15 16:16:30|14314.6|14290.6|14342.6|14282.6|14342.6|14290.6|14314.6|14282.6|2
1631722800000|2021-09-15 16:20:00|||||||||2
1631723030000|2021-09-15 16:23:50|14332.5|14308.5|14337.1|14313.1|14337.1|14313.1|14332.5|14308.5|5
1631723040000|2021-09-15 16:24:00|14375.1|14315.1|14399|14339|14399|14339|14375.1|14315.1|1
1631723050000|2021-09-15 16:24:10|14395.1|14335.1|14392.6|14332.6|14395.1|14335.1|14392.6|14332.6|0
1631723070000|2021-09-15 16:24:30|14387.6|14327.6|14383.1|14323.1|14387.6|14327.6|14383.1|14323.1|0
1631723080000|2021-09-15 16:24:40|14382.6|14322.6|14382.6|14322.6|14382.6|14322.6|14382.6|14322.6|0
1631723160000|2021-09-15 16:26:00|14384.5|14324.5|14385.1|14325.1|14385.1|14325.1|14384.5|14324.5|0
1631723180000|2021-09-15 16:26:20|14382.6|14322.6|14382.6|14322.6|14382.6|14322.6|14382.6|14322.6|0
1631723200000|2021-09-15 16:26:40|||||||||1
1631723260000|2021-09-15 16:27:40|||||||||1
1631723270000|2021-09-15 16:27:50|14377.6|14317.6|14375.6|14315.6|14377.6|14317.6|14375.6|14315.6|0
1631723280000|2021-09-15 16:28:00|14375.1|14315.1|14375.1|14315.1|14375.1|14315.1|14375.1|14315.1|0
1631723290000|2021-09-15 16:28:10|14367.6|14307.6|14367.6|14307.6|14367.6|14307.6|14367.6|14307.6|1
1631723360000|2021-09-15 16:29:20|||||||||1
1631723480000|2021-09-15 16:31:20|||||||||1
1631723500000|2021-09-15 16:31:40|14365.6|14305.6|14365.1|14305.1|14365.6|14305.6|14365.1|14305.1|0
1631723530000|2021-09-15 16:32:10|14367|14307|14367.6|14307.6|14367.6|14307.6|14367|14307|0
1631723550000|2021-09-15 16:32:30|14362.6|14302.6|14362.6|14302.6|14362.6|14302.6|14362.6|14302.6|1
1631723580000|2021-09-15 16:33:00|14315.6|14255.6|14315.6|14255.6|14315.6|14255.6|14315.6|14255.6|2
1631723590000|2021-09-15 16:33:10|14310.6|14250.6|14308.6|14248.6|14310.6|14250.6|14308.6|14248.6|0
1631723610000|2021-09-15 16:33:30|14308.1|14248.1|14316|14256|14317|14257|14308.1|14248.1|0
1631723620000|2021-09-15 16:33:40|14317.6|14257.6|14317.6|14257.6|14317.6|14257.6|14317.6|14257.6|0
1631723680000|2021-09-15 16:34:40|14320.1|14260.1|14320.1|14260.1|14320.1|14260.1|14320.1|14260.1|0
1631723700000|2021-09-15 16:35:00|14315.1|14255.1|14315.6|14255.6|14317.6|14257.6|14315.1|14255.1|0
1631723710000|2021-09-15 16:35:10|14315.1|14255.1|14315.1|14255.1|14315.1|14255.1|14315.1|14255.1|0
1631723720000|2021-09-15 16:35:20|14312.6|14252.6|14312.6|14252.6|14315.1|14255.1|14312.6|14252.6|0
1631723850000|2021-09-15 16:37:30|14315.1|14255.1|14317.8|14257.8|14322.6|14262.6|14310.1|14250.1|0
1631723860000|2021-09-15 16:37:40|14322.6|14262.6|14322.6|14262.6|14322.6|14262.6|14322.6|14262.6|0
1631723870000|2021-09-15 16:37:50|14314.5|14274.5|14315.1|14275.1|14315.1|14275.1|14314.5|14274.5|0
1631723920000|2021-09-15 16:38:40|14322.1|14298.1|14334.6|14310.6|14334.6|14310.6|14322.1|14298.1|3
1631723990000|2021-09-15 16:39:50|14344.6|14320.6|14342.6|14282.6|14344.6|14320.6|14335.1|14275.1|5
1631724090000|2021-09-15 16:41:30|14312.1|14288.1|14312.1|14288.1|14312.1|14288.1|14312.1|14288.1|1
1631724100000|2021-09-15 16:41:40|14314.7|14290.7|14342.6|14282.6|14342.6|14290.7|14314.7|14282.6|2
1631724210000|2021-09-15 16:43:30|14346.5|14286.5|14347.6|14287.6|14347.6|14287.6|14346.5|14286.5|0
1631724250000|2021-09-15 16:44:10|14348.1|14288.1|14348.1|14288.1|14348.1|14288.1|14348.1|14288.1|0
1631724410000|2021-09-15 16:46:50|14320.3|14296.3|14348.1|14288.1|14348.1|14296.3|14317.6|14288.1|5
1631724430000|2021-09-15 16:47:10|14317.1|14293.1|14317.1|14293.1|14317.1|14293.1|14317.1|14293.1|0
1631724440000|2021-09-15 16:47:20|14317.6|14293.6|14348.1|14288.1|14348.1|14296.3|14317.6|14288.1|2
1631724640000|2021-09-15 16:50:40|14334.2|14294.2|14334.2|14294.2|14334.2|14294.2|14334.2|14294.2|0
1631724660000|2021-09-15 16:51:00|14333.1|14293.1|14333.1|14293.1|14333.1|14293.1|14333.1|14293.1|0
1631725310000|2021-09-15 17:01:50|14322.6|14298.6|14339.6|14315.6|14339.6|14315.6|14322.6|14298.6|3
1631725320000|2021-09-15 17:02:00|14337.1|14313.1|14337.1|14313.1|14337.1|14313.1|14337.1|14313.1|0
1631725380000|2021-09-15 17:03:00|14339.6|14315.6|14367.4|14307.4|14367.4|14315.6|14339.6|14307.4|2
1631725390000|2021-09-15 17:03:10|14370.1|14310.1|14370.1|14310.1|14370.1|14310.1|14370.1|14310.1|0
1631725490000|2021-09-15 17:04:50|14372.1|14312.1|14367.1|14343.1|14372.1|14343.1|14360.5|14312.1|1
1631725500000|2021-09-15 17:05:00|14367.6|14343.6|14369.6|14345.6|14369.6|14345.6|14367.1|14343.1|3
1631725510000|2021-09-15 17:05:10|14405.1|14345.1|14405.1|14345.1|14405.1|14345.1|14405.1|14345.1|3
1631725620000|2021-09-15 17:07:00|14405.6|14345.6|14407.6|14347.6|14407.6|14347.6|14405.6|14345.6|1
1631725710000|2021-09-15 17:08:30|14408.7|14348.7|14408.7|14348.7|14408.7|14348.7|14408.7|14348.7|0
1631725720000|2021-09-15 17:08:40|14412.6|14352.6|14412.6|14352.6|14412.6|14352.6|14412.6|14352.6|1
1631726020000|2021-09-15 17:13:40|14414.6|14354.6|14415.1|14355.1|14415.1|14355.1|14414.6|14354.6|0
1631726070000|2021-09-15 17:14:30|14417.6|14357.6|14422.6|14362.6|14422.6|14362.6|14416.5|14356.5|0
1631726090000|2021-09-15 17:14:50|14414.6|14374.6|14414|14374|14414.6|14374.6|14414|14374|0
1631726100000|2021-09-15 17:15:00|14415.1|14375.1|14415.1|14375.1|14415.1|14375.1|14415.1|14375.1|0
1631726260000|2021-09-15 17:17:40|14417.6|14377.6|14417.6|14377.6|14417.6|14377.6|14417.1|14377.1|0
1631726320000|2021-09-15 17:18:40|14412.1|14388.1|14417.6|14377.6|14417.6|14388.1|14412.1|14375.6|1
1631726450000|2021-09-15 17:20:50|14415.5|14391.5|14412.6|14372.6|14415.5|14391.5|14412.6|14372.6|1
1631726770000|2021-09-15 17:26:10|14416.5|14376.5|14417.6|14377.6|14417.6|14377.6|14416.5|14376.5|0
1631726920000|2021-09-15 17:28:40|14417.1|14377.1|14417.1|14377.1|14417.1|14377.1|14417.1|14377.1|0
1631726940000|2021-09-15 17:29:00|14412.6|14388.6|14414.1|14390.1|14417.8|14393.8|14412.6|14388.6|2
1631726950000|2021-09-15 17:29:10|14414.6|14390.6|14414.6|14390.6|14414.6|14390.6|14414.6|14390.6|3
1631726960000|2021-09-15 17:29:20|14441.5|14381.5|14435.5|14395.5|14441.5|14395.5|14435.5|14381.5|1
1631726970000|2021-09-15 17:29:30|14436.5|14396.5|14457.3|14433.3|14463.9|14433.3|14430.5|14396.5|8
1631726980000|2021-09-15 17:29:40|14481.2|14421.2|14482.8|14422.8|14482.8|14422.8|14481.2|14421.2|1
1631726990000|2021-09-15 17:29:50|14470.9|14430.9|14458|14398|14471.4|14430.9|14454|14394|2
1631727000000|2021-09-15 17:30:00|14459.9|14399.9|14459.8|14419.8|14459.9|14419.8|14459.8|14399.9|0
1631727010000|2021-09-15 17:30:10|14461.4|14437.4|14463.4|14439.4|14463.4|14439.4|14461.4|14437.4|1
1631727020000|2021-09-15 17:30:20|14459.7|14435.7|14461.9|14401.9|14461.9|14435.7|14458|14398|1
1631727040000|2021-09-15 17:30:40|14463.9|14403.9|14463.9|14403.9|14463.9|14403.9|14463.9|14403.9|0
1631727060000|2021-09-15 17:31:00|14465.9|14405.9|14465.9|14405.9|14465.9|14405.9|14465.9|14405.9|0
1631727070000|2021-09-15 17:31:10|14466.4|14406.4|14466.4|14406.4|14466.4|14406.4|14466.4|14406.4|0
1631727080000|2021-09-15 17:31:20|14460|14400|14460|14400|14460|14400|14460|14400|0
1631727100000|2021-09-15 17:31:40|14461.9|14401.9|14462.5|14402.5|14464.4|14404.4|14461.9|14401.9|0
1631727110000|2021-09-15 17:31:50|14464.4|14404.4|14464.4|14404.4|14464.4|14404.4|14464.4|14404.4|0
1631727130000|2021-09-15 17:32:10|14468.4|14408.4|14468.4|14408.4|14468.4|14408.4|14468.4|14408.4|5
1631727150000|2021-09-15 17:32:30|14468.2|14428.2|14468.2|14428.2|14468.2|14428.2|14468.2|14428.2|0
1631727160000|2021-09-15 17:32:40|14470.9|14430.9|14470.9|14430.9|14470.9|14430.9|14470.9|14430.9|0
1631727330000|2021-09-15 17:35:30|14472.8|14432.8|14469.4|14429.4|14473.4|14433.4|14469.4|14429.4|1
1631727340000|2021-09-15 17:35:40|14468.9|14428.9|14468.9|14428.9|14468.9|14428.9|14468.9|14428.9|0
1631727350000|2021-09-15 17:35:50|14470.9|14430.9|14470.9|14430.9|14470.9|14430.9|14470.9|14430.9|0
1631727440000|2021-09-15 17:37:20|14447.2|14407.2|14447.2|14407.2|14447.2|14407.2|14447.2|14407.2|1
1631727450000|2021-09-15 17:37:30|14442.5|14402.5|14442.5|14402.5|14442.5|14402.5|14442.5|14402.5|0
1631728210000|2021-09-15 17:50:10|14450.5|14390.5|14450.5|14390.5|14450.5|14390.5|14450.5|14390.5|0
1631728330000|2021-09-15 17:52:10|14445|14405|14445|14405|14445|14405|14445|14405|0
1631728390000|2021-09-15 17:53:10|||||||||1
1631728440000|2021-09-15 17:54:00||14421||14421||14421||14421|0
1631728450000|2021-09-15 17:54:10|14447|14423|14478.4|14418.4|14478.4|14423|14447|14416.8|4
1631728470000|2021-09-15 17:54:30|14470.3|14430.3|14470.4|14446.4|14474.3|14450.3|14470.3|14430.3|2
1631728480000|2021-09-15 17:54:40|14472.3|14448.3|14479.3|14455.3|14479.3|14455.3|14472.3|14448.3|1
1631728490000|2021-09-15 17:54:50|14477.9|14453.9|14479.3|14455.3|14479.3|14455.3|14477.3|14453.3|2
1631728540000|2021-09-15 17:55:40|||||||||1
1631728550000|2021-09-15 17:55:50|14481.3|14457.3|14481.3|14457.3|14481.3|14457.3|14481.3|14457.3|2
1631728560000|2021-09-15 17:56:00|14477.6|14417.6|14477.6|14417.6|14477.6|14417.6|14477.6|14417.6|3
1631728570000|2021-09-15 17:56:10|14474.4|14414.4|14474.4|14414.4|14474.4|14414.4|14474.4|14414.4|0
1631728600000|2021-09-15 17:56:40|14464.1|14404.1|14464.1|14404.1|14464.1|14404.1|14464.1|14404.1|0
1631728620000|2021-09-15 17:57:00|14461.4|14401.4|14461.4|14401.4|14461.4|14401.4|14461.4|14401.4|0
1631728660000|2021-09-15 17:57:40|||||||||3
1631728670000|2021-09-15 17:57:50|14481.3|14457.3|14481.3|14457.3|14481.3|14457.3|14481.3|14457.3|3
1631728680000|2021-09-15 17:58:00|14491.8|14451.8|14479.6|14419.6|14493.7|14453.7|14479.6|14419.6|3
1631728690000|2021-09-15 17:58:10|14475.7|14415.7|14475.7|14415.7|14475.7|14415.7|14475.7|14415.7|0
1631728700000|2021-09-15 17:58:20|14477.7|14417.7|14468.2|14408.2|14478.2|14418.2|14468.2|14408.2|0
1631728720000|2021-09-15 17:58:40|14475.7|14435.7|14475.7|14435.7|14475.7|14435.7|14475.7|14435.7|2
1631728730000|2021-09-15 17:58:50|14468.2|14408.2|14468.2|14408.2|14468.2|14408.2|14468.2|14408.2|0
1631728740000|2021-09-15 17:59:00|||||||||1
1631728760000|2021-09-15 17:59:20|||||||||1
1631728770000|2021-09-15 17:59:30|14478.2|14418.2|14478.2|14418.2|14478.2|14418.2|14478.2|14418.2|1
1631728780000|2021-09-15 17:59:40|14500.7|14440.7|14503.2|14443.2|14503.2|14443.2|14500.7|14440.7|3
1631728790000|2021-09-15 17:59:50|14480.7|14420.7|14480.7|14420.7|14480.7|14420.7|14480.7|14420.7|5
1631793600000|2021-09-16 12:00:00|14495.1|14435.1|14502.6|14442.6|14504.5|14444.5|14493.1|14433.1|1
1631793610000|2021-09-16 12:00:10|14506.5|14446.5|14505.6|14445.6|14511.5|14487.5|14504.8|14445.6|6
1631793630000|2021-09-16 12:00:30|14466.3|14442.3|14503.1|14443.1|14503.1|14443.1|14461.8|14437.8|3
1631793660000|2021-09-16 12:01:00|14497.3|14437.3|14495.6|14435.6|14497.3|14437.3|14495.6|14435.6|1
1631793670000|2021-09-16 12:01:10|14493.7|14433.7|14464.3|14404.3|14493.7|14433.7|14464.3|14404.3|6
1631793680000|2021-09-16 12:01:20|14469.8|14409.8|14434.3|14374.3|14469.8|14409.8|14422.3|14374.3|5
1631793690000|2021-09-16 12:01:30|14434.8|14374.8|14382.3|14322.3|14434.8|14374.8|14367.3|14307.3|1
1631793700000|2021-09-16 12:01:40|14379.8|14319.8|14380.4|14320.4|14381.8|14321.8|14379.8|14319.8|0
1631793710000|2021-09-16 12:01:50|14377.3|14317.3|14384.8|14324.8|14387.3|14327.3|14377.3|14317.3|0
1631793740000|2021-09-16 12:02:20|14411.9|14351.9|14425.2|14365.2|14427.1|14367.1|14411.9|14351.9|0
1631793750000|2021-09-16 12:02:30|14443.2|14383.2|14443.2|14383.2|14443.2|14383.2|14443.2|14383.2|1
1631793760000|2021-09-16 12:02:40|14442.7|14382.7|14442.7|14382.7|14442.7|14382.7|14442.7|14382.7|0
1631793820000|2021-09-16 12:03:40|14446.5|14386.5|14447.1|14387.1|14447.1|14387.1|14446.5|14386.5|0
1631793890000|2021-09-16 12:04:50|14444.6|14384.6|14447.1|14387.1|14447.1|14387.1|14444.6|14384.6|4
1631793910000|2021-09-16 12:05:10|14451|14391|14451|14391|14451|14391|14451|14391|0
1631793930000|2021-09-16 12:05:30|14454.8|14394.8|14459.8|14399.8|14459.8|14399.8|14454.8|14394.8|0
1631793940000|2021-09-16 12:05:40|14451|14391|14452.9|14392.9|14457.3|14397.3|14447.1|14387.1|0
1631793950000|2021-09-16 12:05:50|14456.8|14396.8|14452.9|14392.9|14457.3|14397.3|14447.1|14387.1|0
1631793960000|2021-09-16 12:06:00|14451|14391|14459.8|14399.8|14459.8|14399.8|14450.4|14390.4|0
1631793980000|2021-09-16 12:06:20|14461.8|14401.8|14457.3|14397.3|14462.3|14402.3|14457.3|14397.3|0
1631794140000|2021-09-16 12:09:00|14457.9|14397.9|14462.3|14402.3|14462.3|14402.3|14457.9|14397.9|0
1631794150000|2021-09-16 12:09:10|14459.8|14399.8|14459.8|14399.8|14459.8|14399.8|14459.8|14399.8|0
1631794160000|2021-09-16 12:09:20|14457.9|14397.9|14457.9|14397.9|14457.9|14397.9|14457.9|14397.9|0
1631794180000|2021-09-16 12:09:40|14452.1|14392.1|14452.9|14392.9|14452.9|14392.9|14445.2|14385.2|0
1631794270000|2021-09-16 12:11:10|14445.4|14385.4|14445.4|14385.4|14445.4|14385.4|14445.4|14385.4|0
1631794720000|2021-09-16 12:18:40|14447.1|14387.1|14447.1|14387.1|14447.1|14387.1|14447.1|14387.1|0
1631794830000|2021-09-16 12:20:30|14445.4|14385.4|14445.4|14385.4|14445.4|14385.4|14445.4|14385.4|5
1631795130000|2021-09-16 12:25:30|14442.9|14382.9|14442.9|14382.9|14442.9|14382.9|14442.9|14382.9|0
1631795140000|2021-09-16 12:25:40|14444.8|14384.8|14445.4|14385.4|14445.4|14385.4|14444.8|14384.8|0
1631795200000|2021-09-16 12:26:40|14451.5|14405.4|14445.4|14405.4|14451.5|14405.4|14445.4|14391.5|0
1631795320000|2021-09-16 12:28:40|14440.5|14416.5|14454.9|14430.9|14466.5|14430.9|14440.5|14406|2
1631795330000|2021-09-16 12:28:50|14464|14404|14464|14404|14464|14404|14464|14404|1
1631795340000|2021-09-16 12:29:00|14460.4|14400.4|14460.4|14400.4|14460.4|14400.4|14460.4|14400.4|1
1631795350000|2021-09-16 12:29:10|14458.7|14398.7|14445.2|14385.2|14458.7|14398.7|14445.2|14385.2|1
1631795510000|2021-09-16 12:31:50|14447.1|14387.1|14447.1|14387.1|14447.1|14387.1|14447.1|14387.1|0
1631795530000|2021-09-16 12:32:10|14451|14391|14444.6|14384.6|14451|14391|14442.7|14382.7|0
1631795620000|2021-09-16 12:33:40|14442.7|14382.7|14444.6|14384.6|14444.6|14384.6|14442.7|14382.7|0
1631795690000|2021-09-16 12:34:50|14442.7|14382.7|14442.7|14382.7|14442.7|14382.7|14442.7|14382.7|0
1631795710000|2021-09-16 12:35:10|14444.6|14384.6|14444.6|14384.6|14444.6|14384.6|14444.6|14384.6|0
1631795830000|2021-09-16 12:37:10|14442.7|14382.7|14442.7|14382.7|14442.7|14382.7|14442.7|14382.7|0
1631795840000|2021-09-16 12:37:20|14444.6|14384.6|14444.6|14384.6|14444.6|14384.6|14444.6|14384.6|0
1631795860000|2021-09-16 12:37:40|14440.7|14380.7|14440.2|14380.2|14440.7|14380.7|14440.2|14380.2|0
1631795870000|2021-09-16 12:37:50|14430.2|14370.2|14430.2|14370.2|14430.2|14370.2|14430.2|14370.2|0
1631795920000|2021-09-16 12:38:40|14424.4|14364.4|14422.7|14362.7|14424.4|14364.4|14422.7|14362.7|0
1631795960000|2021-09-16 12:39:20|14414.6|14374.6|14414.6|14374.6|14414.6|14374.6|14414.6|14374.6|0
1631795970000|2021-09-16 12:39:30|14462.9|14402.9|14462.9|14402.9|14462.9|14402.9|14462.9|14402.9|1
1631795980000|2021-09-16 12:39:40|14451.3|14391.3|14445.2|14385.2|14451.3|14391.3|14445.2|14385.2|0
1631796030000|2021-09-16 12:40:30|14447.1|14387.1|14447.1|14387.1|14447.1|14387.1|14447.1|14387.1|0
1631796090000|2021-09-16 12:41:30|14449|14389|14412.4|14388.4|14452.9|14392.9|14412.4|14388.4|14
1631796100000|2021-09-16 12:41:40|14416.5|14376.5|14416.5|14376.5|14416.5|14376.5|14416.5|14376.5|1
1631796130000|2021-09-16 12:42:10|14410.5|14386.5|14410.5|14386.5|14410.5|14386.5|14410.5|14386.5|0
1631796140000|2021-09-16 12:42:20|||||||||2
1631796150000|2021-09-16 12:42:30|14416.5|14376.5|14416.5|14376.5|14416.5|14386.5|14410.5|14376.5|2
1631796190000|2021-09-16 12:43:10|14440.1|14380.1|14444.6|14384.6|14444.6|14384.6|14440.1|14380.1|2
1631796300000|2021-09-16 12:45:00|14437.1|14377.1|14437.1|14377.1|14437.1|14377.1|14437.1|14377.1|0
1631796350000|2021-09-16 12:45:50|14435.2|14375.2|14434.6|14374.6|14435.2|14375.2|14434.6|14374.6|0
1631796540000|2021-09-16 12:49:00|14429.6|14369.6|14429.6|14369.6|14429.6|14369.6|14429.6|14369.6|0
1631796550000|2021-09-16 12:49:10|14433.5|14373.5|14437.1|14377.1|14437.1|14377.1|14433.5|14373.5|0
1631796760000|2021-09-16 12:52:40|14439.1|14379.1|14439.6|14379.6|14439.6|14379.6|14439.1|14379.1|0
1631796890000|2021-09-16 12:54:50|14432.1|14372.1|14439.6|14379.6|14439.6|14379.6|14432.1|14372.1|0
1631797070000|2021-09-16 12:57:50|14412.1|14372.1|14412.1|14372.1|14412.1|14372.1|14412.1|14372.1|0
1631797080000|2021-09-16 12:58:00|14397.2|14373.2|14383.8|14323.8|14397.2|14373.2|14383.8|14323.8|3
1631797090000|2021-09-16 12:58:10|14381.3|14321.3|14378.8|14318.8|14381.3|14321.3|14378.8|14318.8|0
1631797100000|2021-09-16 12:58:20|14376.3|14316.3|14371.3|14311.3|14376.3|14316.3|14371.3|14311.3|0
1631797160000|2021-09-16 12:59:20|14380.4|14320.4|14410.2|14350.2|14410.8|14350.8|14380.4|14320.4|1
1631797170000|2021-09-16 12:59:30|14409.6|14349.6|14409.6|14349.6|14409.6|14349.6|14409.6|14349.6|0
1631797200000|2021-09-16 13:00:00|14407.7|14347.7|14407.7|14347.7|14407.7|14347.7|14407.7|14347.7|0
1631797230000|2021-09-16 13:00:30|14409.6|14349.6|14409.6|14349.6|14409.6|14349.6|14409.6|14349.6|0
1631797300000|2021-09-16 13:01:40|14416|14356|14416|14356|14416|14356|14416|14356|0
1631797310000|2021-09-16 13:01:50|14418.5|14358.5|14428.4|14368.4|14432.9|14372.9|14411|14351|0
1631797320000|2021-09-16 13:02:00|14433.5|14373.5|14433.5|14373.5|14433.5|14373.5|14433.5|14373.5|0
1631797330000|2021-09-16 13:02:10|14429.6|14369.6|14429.6|14369.6|14429.6|14369.6|14429.6|14369.6|0
1631797340000|2021-09-16 13:02:20|14431|14371|14431|14371|14432.9|14372.9|14431|14371|0
1631797430000|2021-09-16 13:03:50|14433.5|14373.5|14429.6|14369.6|14433.5|14373.5|14429.6|14369.6|0
1631797440000|2021-09-16 13:04:00|14428.5|14368.5|14428.5|14368.5|14428.5|14368.5|14428.5|14368.5|0
1631797700000|2021-09-16 13:08:20|14423.5|14363.5|14423.5|14363.5|14423.5|14363.5|14423.5|14363.5|0
1631797710000|2021-09-16 13:08:30|14421.6|14361.6|14421.6|14361.6|14421.6|14361.6|14421.6|14361.6|0
1631797720000|2021-09-16 13:08:40|14417.6|14357.6|14396.3|14336.3|14417.6|14357.6|14396.3|14336.3|1
1631797810000|2021-09-16 13:10:10|14384.7|14324.7|14378.8|14318.8|14384.7|14324.7|14378.8|14318.8|0
1631797830000|2021-09-16 13:10:30|14380.8|14320.8|14380.8|14320.8|14380.8|14320.8|14380.8|14320.8|0
1631797840000|2021-09-16 13:10:40|14381.3|14321.3|14381.3|14321.3|14381.3|14321.3|14381.3|14321.3|0
1631798000000|2021-09-16 13:13:20|14383.3|14323.3|14383.3|14323.3|14383.3|14323.3|14383.3|14323.3|0
1631798080000|2021-09-16 13:14:40|14385.2|14325.2|14385.2|14325.2|14385.2|14325.2|14381.3|14321.3|0
1631798090000|2021-09-16 13:14:50|14383.3|14323.3|14383.3|14323.3|14383.3|14323.3|14381.3|14321.3|0
1631798120000|2021-09-16 13:15:20|14379.4|14319.4|14383.3|14323.3|14383.3|14323.3|14378.8|14318.8|0
1631798240000|2021-09-16 13:17:20|14379.4|14319.4|14383.3|14323.3|14383.3|14323.3|14378.8|14318.8|0
1631798360000|2021-09-16 13:19:20|14375.5|14315.5|14371|14311|14375.5|14315.5|14371|14311|0
1631798370000|2021-09-16 13:19:30|14371.6|14311.6|14376|14316|14376|14316|14371.6|14311.6|0
1631798440000|2021-09-16 13:20:40|14383.7|14323.7|14386|14326|14386|14326|14383.7|14323.7|0
1631798620000|2021-09-16 13:23:40|||||||||1
1631798710000|2021-09-16 13:25:10|14399.5|14339.5|14403.5|14343.5|14407.9|14347.9|14399.5|14339.5|0
1631798730000|2021-09-16 13:25:30|14404.1|14344.1|14404.1|14344.1|14404.1|14344.1|14404.1|14344.1|0
1631798790000|2021-09-16 13:26:30|14406|14346|14404.1|14344.1|14406.6|14346.6|14404.1|14344.1|0
1631798800000|2021-09-16 13:26:40|14406|14346|14406|14346|14408.5|14348.5|14396|14336|0
1631798810000|2021-09-16 13:26:50|14408.5|14348.5|14406.6|14346.6|14408.5|14348.5|14403.5|14343.5|0
1631798820000|2021-09-16 13:27:00|14406|14346|14400.7|14340.7|14408.5|14348.5|14398.2|14338.2|1
1631798830000|2021-09-16 13:27:10|14402.6|14342.6|14410.4|14350.4|14410.4|14350.4|14401.2|14341.2|0
1631798840000|2021-09-16 13:27:20|14413.5|14353.5|14411.6|14351.6|14413.5|14353.5|14411.6|14351.6|0
1631798850000|2021-09-16 13:27:30|14411|14351|14411|14351|14411|14351|14411|14351|0
1631798910000|2021-09-16 13:28:30|14414.9|14354.9|14412.9|14352.9|14414.9|14354.9|14412.9|14352.9|0
1631798920000|2021-09-16 13:28:40|14411|14351|14411|14351|14411|14351|14411|14351|0
1631798950000|2021-09-16 13:29:10|14412.1|14352.1|14412.1|14352.1|14412.1|14352.1|14412.1|14352.1|0
1631798960000|2021-09-16 13:29:20|14414.6|14354.6|14414.6|14354.6|14414.6|14354.6|14414.6|14354.6|0
1631799000000|2021-09-16 13:30:00|14417.1|14357.1|14415.2|14355.2|14417.1|14357.1|14412.1|14352.1|0
1631799010000|2021-09-16 13:30:10|14414.6|14354.6|14414.6|14354.6|14414.6|14354.6|14414.6|14354.6|0
1631799020000|2021-09-16 13:30:20|14395|14355|14414.6|14354.6|14417.1|14357.1|14395|14352.1|2
1631799030000|2021-09-16 13:30:30|14415.2|14355.2|14414.6|14354.6|14417.1|14357.1|14414.6|14354.6|0
1631799040000|2021-09-16 13:30:40|14416.6|14356.6|14417.1|14357.1|14417.1|14357.1|14414.6|14354.6|0
1631799070000|2021-09-16 13:31:10|14419.1|14359.1|14412.1|14352.1|14419.1|14359.1|14412.1|14352.1|0
1631799180000|2021-09-16 13:33:00|14414.6|14354.6|14419.1|14359.1|14419.6|14359.6|14414.6|14354.6|2
1631799190000|2021-09-16 13:33:10|14417.7|14357.7|14417.1|14357.1|14422.1|14362.1|14417.1|14357.1|0
1631799200000|2021-09-16 13:33:20|14419.6|14359.6|14420.2|14360.2|14422.1|14362.1|14417.1|14357.1|0
1631799210000|2021-09-16 13:33:30|14421.6|14361.6|14417.1|14357.1|14422.1|14362.1|14417.1|14357.1|0
1631799220000|2021-09-16 13:33:40|14419.6|14359.6|14417.7|14357.7|14422.1|14362.1|14417.1|14357.1|0
1631799230000|2021-09-16 13:33:50|14419.6|14359.6|14417.7|14357.7|14421.6|14361.6|14417.1|14357.1|0
1631799240000|2021-09-16 13:34:00|14417.1|14357.1|14419.1|14359.1|14421.6|14361.6|14417.1|14357.1|0
1631799250000|2021-09-16 13:34:10|14422.1|14362.1|14417.7|14357.7|14422.1|14362.1|14417.1|14357.1|0
1631799260000|2021-09-16 13:34:20|14419.1|14359.1|14417.1|14357.1|14422.1|14362.1|14417.1|14357.1|0
1631799270000|2021-09-16 13:34:30|14419.6|14359.6|14419.6|14359.6|14422.1|14362.1|14417.1|14357.1|0
1631799280000|2021-09-16 13:34:40|14421.6|14361.6|14419.1|14359.1|14422.1|14362.1|14417.1|14357.1|0
1631799290000|2021-09-16 13:34:50|14417.1|14357.1|14414.6|14354.6|14422.1|14362.1|14414.6|14354.6|0
1631799300000|2021-09-16 13:35:00|14418.5|14358.5|14414.1|14390.1|14422.1|14390.1|14411.1|14358.5|4
1631799330000|2021-09-16 13:35:30|14427.1|14387.1|14427.1|14387.1|14427.1|14387.1|14427.1|14387.1|1
1631799420000|2021-09-16 13:37:00|14397.1|14337.1|14417.1|14357.1|14417.1|14357.1|14397.1|14337.1|3
1631799650000|2021-09-16 13:40:50|14425.2|14365.2|14424.9|14364.9|14427.1|14367.1|14424.6|14364.6|0
1631799660000|2021-09-16 13:41:00|14427.7|14367.7|14427.7|14367.7|14427.7|14367.7|14427.7|14367.7|0
1631799760000|2021-09-16 13:42:40|14427.1|14367.1|14432.1|14372.1|14432.1|14372.1|14427.1|14367.1|0
1631799900000|2021-09-16 13:45:00|14432.7|14372.7|14432.7|14372.7|14432.7|14372.7|14432.7|14372.7|0
1631799970000|2021-09-16 13:46:10|14432.1|14372.1|14432.1|14372.1|14432.1|14372.1|14432.1|14372.1|0
1631800040000|2021-09-16 13:47:20|14424.1|14384.1|14424.1|14384.1|14424.1|14384.1|14424.1|14384.1|0
1631800050000|2021-09-16 13:47:30|14424.6|14384.6|14424.6|14384.6|14424.6|14384.6|14424.6|14384.6|0
1631800120000|2021-09-16 13:48:40|||||||||1
1631800140000|2021-09-16 13:49:00|14427.1|14387.1|14427.1|14387.1|14427.1|14387.1|14424.6|14384.6|0
1631800150000|2021-09-16 13:49:10|14426.6|14402.6|14426.6|14402.6|14426.6|14402.6|14426.6|14402.6|0
1631800180000|2021-09-16 13:49:40|14423.8|14399.8|14399.6|14339.6|14423.8|14399.8|14394.6|14334.6|8
1631800190000|2021-09-16 13:49:50|14397.7|14337.7|14399.6|14339.6|14399.6|14339.6|14397.7|14337.7|0
1631800200000|2021-09-16 13:50:00|14400.2|14340.2|14392.1|14332.1|14400.2|14340.2|14392.1|14332.1|0
1631800290000|2021-09-16 13:51:30|14389.6|14329.6|14387.7|14327.7|14389.6|14329.6|14387.7|14327.7|0
1631800300000|2021-09-16 13:51:40|14387.1|14327.1|14387.1|14327.1|14387.1|14327.1|14387.1|14327.1|0
1631800330000|2021-09-16 13:52:10|14391|14331|14392.1|14332.1|14392.1|14332.1|14391|14331|0
1631800460000|2021-09-16 13:54:20|14388.3|14328.3|14382.7|14322.7|14388.3|14328.3|14382.7|14322.7|0
1631800800000|2021-09-16 14:00:00|14411.7|14351.7|14402.1|14342.1|14411.7|14351.7|14402.1|14342.1|5
1631800850000|2021-09-16 14:00:50|14404.1|14344.1|14404.1|14344.1|14404.1|14344.1|14402.1|14342.1|0
1631800860000|2021-09-16 14:01:00|14404.6|14344.6|14410.4|14350.4|14411.6|14351.6|14403.3|14343.3|0
1631800870000|2021-09-16 14:01:10|14412.1|14352.1|14412.1|14352.1|14412.1|14352.1|14412.1|14352.1|0
1631800890000|2021-09-16 14:01:30|14412.2|14352.2|14412.2|14352.2|14412.2|14352.2|14412.2|14352.2|0
1631800930000|2021-09-16 14:02:10|14417.9|14357.9|14422.2|14362.2|14422.2|14362.2|14412.2|14352.2|0
1631801140000|2021-09-16 14:05:40|||||||||2
1631801180000|2021-09-16 14:06:20|14409.7|14369.7|14409.7|14369.7|14409.7|14369.7|14409.7|14369.7|0
1631801740000|2021-09-16 14:15:40|14421.6|14361.6|14421.6|14361.6|14421.6|14361.6|14421.6|14361.6|1
1631801760000|2021-09-16 14:16:00|14422.2|14362.2|14422.2|14362.2|14422.2|14362.2|14422.2|14362.2|0
1631801770000|2021-09-16 14:16:10|14409.7|14369.7|14409.7|14369.7|14409.7|14369.7|14409.7|14369.7|0
1631801930000|2021-09-16 14:18:50|||||||||1
1631802000000|2021-09-16 14:20:00|14407.7|14367.7|14407.2|14367.2|14407.7|14367.7|14407.2|14367.2|0
1631802030000|2021-09-16 14:20:30|14396.7|14372.7|14399.2|14339.2|14399.2|14372.7|14396.7|14339.2|3
1631802040000|2021-09-16 14:20:40|14394.7|14334.7|14397.2|14337.2|14397.2|14337.2|14394.7|14334.7|0
1631802050000|2021-09-16 14:20:50|14399.1|14339.1|14399.7|14339.7|14404.7|14344.7|14399.1|14339.1|0
1631802070000|2021-09-16 14:21:10|14397.2|14337.2|14397.2|14337.2|14397.2|14337.2|14397.2|14337.2|0
1631802130000|2021-09-16 14:22:10|14384.7|14344.7|14384.7|14344.7|14384.7|14344.7|14384.7|14344.7|0
1631802150000|2021-09-16 14:22:30|14382.7|14342.7|14382.2|14342.2|14382.7|14342.7|14382.2|14342.2|0
1631802180000|2021-09-16 14:23:00|14386.1|14346.1|14409.7|14349.7|14409.7|14349.7|14386.1|14346.1|1
1631802290000|2021-09-16 14:24:50|14407.7|14347.7|14409.7|14349.7|14409.7|14349.7|14407.2|14347.2|0
1631802410000|2021-09-16 14:26:50|14407.7|14347.7|14409.7|14349.7|14409.7|14349.7|14407.7|14347.7|0
1631802530000|2021-09-16 14:28:50|14407.7|14347.7|14407.2|14347.2|14407.7|14347.7|14407.2|14347.2|0
1631802540000|2021-09-16 14:29:00|14409.7|14349.7|14409.7|14349.7|14409.7|14349.7|14409.7|14349.7|0
1631802600000|2021-09-16 14:30:00|14407.4|14367.4|14407.4|14367.4|14407.4|14367.4|14407.4|14367.4|0
1631802610000|2021-09-16 14:30:10|14409.7|14369.7|14409.7|14369.7|14409.7|14369.7|14409.7|14369.7|0
1631802720000|2021-09-16 14:32:00|14412.2|14372.2|14412.2|14372.2|14412.2|14382.1|14406.1|14372.2|1
1631802870000|2021-09-16 14:34:30|14413.3|14373.3|14413.3|14373.3|14413.3|14373.3|14413.3|14373.3|0
1631802910000|2021-09-16 14:35:10|14410.8|14370.8|14423.3|14363.3|14423.3|14370.8|14410.8|14363.3|2
1631803240000|2021-09-16 14:40:40|14408.3|14368.3|14408.3|14368.3|14408.3|14368.3|14408.3|14368.3|0
1631803770000|2021-09-16 14:49:30|14426.2|14366.2|14425|14365|14426.2|14366.2|14425|14365|1
1631803790000|2021-09-16 14:49:50|14416.4|14392.4|14416.4|14392.4|14416.4|14392.4|14416.4|14392.4|0
1631803830000|2021-09-16 14:50:30|14418.9|14394.9|14417|14393|14418.9|14394.9|14416.4|14392.4|1
1631803840000|2021-09-16 14:50:40|14416.4|14392.4|14416.4|14392.4|14416.4|14392.4|14416.4|14392.4|0
1631803860000|2021-09-16 14:51:00|||||||||1
1631803900000|2021-09-16 14:51:40|14416.5|14392.5|14416.5|14392.5|14416.5|14392.5|14416.5|14392.5|0
1631803910000|2021-09-16 14:51:50|14420.4|14396.4|14419.8|14379.8|14420.4|14396.4|14416.8|14379.8|13
1631804030000|2021-09-16 14:53:50|14427.9|14367.9|14427.9|14367.9|14427.9|14367.9|14427.9|14367.9|0
1631804040000|2021-09-16 14:54:00|14427.3|14367.3|14424.8|14364.8|14427.3|14367.3|14424.8|14364.8|0
1631804160000|2021-09-16 14:56:00|14425.4|14365.4|14425.4|14365.4|14425.4|14365.4|14425.4|14365.4|0
1631804180000|2021-09-16 14:56:20|14419.6|14359.6|14417.9|14357.9|14419.6|14359.6|14417.9|14357.9|0
1631804190000|2021-09-16 14:56:30|14422.9|14362.9|14425.4|14365.4|14425.4|14365.4|14422.9|14362.9|0
1631804410000|2021-09-16 15:00:10|14427.9|14367.9|14427.9|14367.9|14427.9|14367.9|14425.4|14365.4|0
1631804480000|2021-09-16 15:01:20|14417.4|14393.4|14417.4|14393.4|14417.4|14393.4|14417.4|14393.4|0
1631804620000|2021-09-16 15:03:40|14416.8|14392.8|14416.8|14392.8|14416.8|14392.8|14416.8|14392.8|0
1631805030000|2021-09-16 15:10:30|14416.2|14392.2|14416.2|14392.2|14416.2|14392.2|14416.2|14392.2|0
1631805300000|2021-09-16 15:15:00|||||||||1
1631805570000|2021-09-16 15:19:30|14397.3|14357.3|14399.8|14359.8|14399.8|14359.8|14397.3|14357.3|4
1631805650000|2021-09-16 15:20:50|14397.6|14373.6|14397.6|14373.6|14397.6|14373.6|14397.6|14373.6|0
1631805660000|2021-09-16 15:21:00|14399.3|14375.3|14399.3|14375.3|14399.3|14375.3|14399.3|14375.3|0
1631805770000|2021-09-16 15:22:50|||||||||3
1631805880000|2021-09-16 15:24:40|14398.2|14374.2|14398.2|14374.2|14398.2|14374.2|14398.2|14374.2|1
1631806130000|2021-09-16 15:28:50|14411.2|14371.2|14426.2|14366.2|14426.2|14371.2|14411.2|14366.2|0
1631806140000|2021-09-16 15:29:00|14414.3|14374.3|14411.2|14371.2|14414.3|14374.3|14411.2|14371.2|0
1631806200000|2021-09-16 15:30:00|||||||||1
1631806210000|2021-09-16 15:30:10|14401.3|14377.3|14398.2|14374.2|14401.3|14377.3|14398.2|14374.2|0
1631806220000|2021-09-16 15:30:20|14396.3|14372.3|14385.7|14361.7|14396.3|14372.3|14385.7|14361.7|1
1631806490000|2021-09-16 15:34:50|14383.8|14359.8|14383.2|14359.2|14383.8|14359.8|14383.2|14359.2|0
1631806500000|2021-09-16 15:35:00|14381.3|14357.3|14380.7|14356.7|14381.3|14357.3|14380.7|14356.7|0
1631806550000|2021-09-16 15:35:50|14378.2|14354.2|14378.2|14354.2|14378.2|14354.2|14378.2|14354.2|2
1631806560000|2021-09-16 15:36:00|14395.8|14355.8|14385.7|14361.7|14398.7|14361.7|14385.7|14355.8|2
1631806570000|2021-09-16 15:36:10|14383.2|14359.2|14381.3|14357.3|14383.2|14359.2|14381.3|14357.3|1
1631806580000|2021-09-16 15:36:20|14380.1|14356.1|14385.7|14361.7|14385.7|14361.7|14378.2|14354.2|1
1631806590000|2021-09-16 15:36:30|14395.6|14355.6|14395.6|14355.6|14395.6|14355.6|14395.6|14355.6|0
1631806600000|2021-09-16 15:36:40|14396.2|14356.2|14396.2|14356.2|14396.2|14356.2|14396.2|14356.2|0
1631806660000|2021-09-16 15:37:40|14398.1|14358.1|14383.2|14359.2|14398.7|14362.3|14383.2|14358.1|0
1631806680000|2021-09-16 15:38:00|14381.3|14357.3|14383.2|14359.2|14383.2|14359.2|14380.7|14356.7|0
1631806710000|2021-09-16 15:38:30|14380.7|14356.7|14380.7|14356.7|14380.7|14356.7|14380.7|14356.7|0
1631806720000|2021-09-16 15:38:40|14382.6|14358.6|14383.2|14359.2|14383.2|14359.2|14382.6|14358.6|0
1631806770000|2021-09-16 15:39:30|14397|14357|14397|14357|14397|14357|14397|14357|0
1631806780000|2021-09-16 15:39:40|14398.7|14358.7|14398.7|14358.7|14398.7|14358.7|14398.7|14358.7|0
1631806790000|2021-09-16 15:39:50|14385.7|14361.7|14383.2|14359.2|14385.7|14361.7|14383.2|14359.2|0
1631806830000|2021-09-16 15:40:30|14385.7|14361.7|14395.6|14355.6|14395.6|14361.7|14385.7|14355.6|0
1631806840000|2021-09-16 15:40:40|14396.2|14356.2|14396.2|14356.2|14396.2|14356.2|14396.2|14356.2|0
1631806860000|2021-09-16 15:41:00|14398.7|14358.7|14398.7|14358.7|14398.7|14358.7|14398.7|14358.7|0
1631806880000|2021-09-16 15:41:20|14413.7|14353.7|14413.7|14353.7|14415.6|14355.6|14411.2|14351.2|0
1631806940000|2021-09-16 15:42:20|14399.8|14359.8|14399.8|14359.8|14399.8|14359.8|14399.8|14359.8|0
1631806950000|2021-09-16 15:42:30|14398.7|14358.7|14400.1|14360.1|14400.1|14360.1|14396.2|14356.2|0
1631806960000|2021-09-16 15:42:40|14401.2|14361.2|14390.7|14366.7|14401.2|14366.7|14390.7|14361.2|0
1631806970000|2021-09-16 15:42:50|14396.2|14356.2|14396.2|14356.2|14396.2|14356.2|14396.2|14356.2|0
1631807000000|2021-09-16 15:43:20|14385.7|14361.7|14411.2|14351.2|14411.2|14361.7|14385.7|14351.2|0
1631807010000|2021-09-16 15:43:30|14415.6|14355.6|14415.6|14355.6|14415.6|14355.6|14415.6|14355.6|0
1631807020000|2021-09-16 15:43:40|14416.2|14356.2|14416.2|14356.2|14416.2|14356.2|14416.2|14356.2|0
1631807060000|2021-09-16 15:44:20|14414.3|14354.3|14411.2|14351.2|14414.3|14354.3|14411.2|14351.2|0
1631807070000|2021-09-16 15:44:30|14398.7|14358.7|14396.2|14356.2|14398.7|14358.7|14396.2|14356.2|0
1631807080000|2021-09-16 15:44:40|14385.7|14361.7|14385.7|14361.7|14385.7|14361.7|14385.7|14361.7|0
1631807110000|2021-09-16 15:45:10|14416.2|14356.2|14413.7|14353.7|14416.2|14356.2|14413.7|14353.7|5
1631807140000|2021-09-16 15:45:40|||||||||1
1631807160000|2021-09-16 15:46:00|14398.7|14358.7|14398.7|14358.7|14398.7|14358.7|14398.7|14358.7|0
1631807230000|2021-09-16 15:47:10|||||||||1
1631807250000|2021-09-16 15:47:30|14396.2|14356.2|14396.2|14356.2|14396.2|14356.2|14396.2|14356.2|0
1631807270000|2021-09-16 15:47:50|14376.9|14336.9|14371.8|14331.8|14376.9|14336.9|14371.8|14331.8|1
1631807280000|2021-09-16 15:48:00|14361.8|14337.8|14361.3|14337.3|14361.8|14337.8|14361.3|14337.3|2
1631807290000|2021-09-16 15:48:10|14363.2|14339.2|14365.1|14341.1|14365.1|14341.1|14363.2|14339.2|2
1631807300000|2021-09-16 15:48:20|14371.8|14331.8|14367.1|14307.1|14371.8|14337.3|14361.3|14307.1|2
1631807310000|2021-09-16 15:48:30|14369|14309|14369|14309|14369|14309|14369|14309|0
1631807320000|2021-09-16 15:48:40|14366.8|14326.8|14369.8|14329.8|14369.8|14329.8|14366.8|14326.8|0
1631807330000|2021-09-16 15:48:50|14367.9|14327.9|14353.7|14313.7|14368.7|14327.9|14353.7|14306.2|3
1631807340000|2021-09-16 15:49:00|14361.8|14321.8|14368.7|14328.7|14368.7|14328.7|14361.8|14321.8|0
1631807350000|2021-09-16 15:49:10|14376.8|14316.8|14374.8|14314.8|14376.8|14316.8|14374.8|14314.8|0
1631807360000|2021-09-16 15:49:20|14368.7|14328.7|14368.7|14328.7|14368.7|14328.7|14368.7|14328.7|0
1631807370000|2021-09-16 15:49:30|14365.7|14341.7|14368.2|14344.2|14368.2|14344.2|14365.7|14341.7|0
1631807410000|2021-09-16 15:50:10|14365.7|14341.7|14365.7|14341.7|14365.7|14341.7|14365.7|14341.7|0
1631807440000|2021-09-16 15:50:40|14371.3|14347.3|14373.5|14333.5|14373.5|14347.3|14371.3|14333.5|0
1631807490000|2021-09-16 15:51:30|14371.3|14347.3|14371.3|14347.3|14371.3|14347.3|14371.3|14347.3|0
1631807500000|2021-09-16 15:51:40|14373.5|14333.5|14373.5|14333.5|14373.5|14333.5|14373.5|14333.5|0
1631807530000|2021-09-16 15:52:10|14369.3|14345.3|14369.3|14345.3|14369.3|14345.3|14369.3|14345.3|0
1631807550000|2021-09-16 15:52:30|14368.2|14344.2|14368.2|14344.2|14368.2|14344.2|14368.2|14344.2|0
1631807590000|2021-09-16 15:53:10|14365.7|14341.7|14365.7|14341.7|14365.7|14341.7|14365.7|14341.7|0
1631807600000|2021-09-16 15:53:20|14363.2|14339.2|14363.2|14339.2|14363.2|14339.2|14363.2|14339.2|0
1631807640000|2021-09-16 15:54:00|14365.7|14341.7|14353.2|14329.2|14365.7|14341.7|14353.2|14329.2|3
1631807650000|2021-09-16 15:54:10|||||||||2
1631807670000|2021-09-16 15:54:30|14371.2|14331.2|14371.2|14331.2|14371.2|14331.2|14371.2|14331.2|2
1631808020000|2021-09-16 16:00:20|14365.1|14341.1|14365.1|14341.1|14365.1|14341.1|14365.1|14341.1|0
1631808030000|2021-09-16 16:00:30|14365.7|14341.7|14353.2|14329.2|14365.7|14341.7|14353.2|14329.2|1
1631808140000|2021-09-16 16:02:20|14344.3|14320.3|14261.2|14201.2|14344.3|14320.3|14220.7|14196.7|21
1631808150000|2021-09-16 16:02:30|14243.5|14203.5|14280.1|14220.1|14280.1|14220.1|14243.5|14203.5|1
1631808160000|2021-09-16 16:02:40|14281.2|14221.2|14281.2|14221.2|14281.2|14221.2|14281.2|14221.2|0
1631808190000|2021-09-16 16:03:10|14291.2|14231.2|14307|14247|14307|14247|14291.2|14231.2|3
1631808200000|2021-09-16 16:03:20|14312.6|14252.6|14318.7|14258.7|14318.7|14258.7|14312.6|14252.6|0
1631808210000|2021-09-16 16:03:30|14319.3|14259.3|14321.2|14261.2|14321.2|14261.2|14319.3|14259.3|1
1631808220000|2021-09-16 16:03:40|14325.6|14265.6|14325.6|14265.6|14325.6|14265.6|14325.6|14265.6|2
1631808250000|2021-09-16 16:04:10|14316|14256|14313.1|14253.1|14316|14256|14313.1|14253.1|0
1631808280000|2021-09-16 16:04:40|14307.3|14247.3|14306.2|14246.2|14307.3|14247.3|14303.7|14243.7|0
1631808290000|2021-09-16 16:04:50|14301.2|14241.2|14298.7|14238.7|14301.2|14241.2|14298.7|14238.7|0
1631808300000|2021-09-16 16:05:00|14293.7|14233.7|14300.6|14240.6|14300.6|14240.6|14293.7|14233.7|0
1631808310000|2021-09-16 16:05:10|14301.2|14241.2|14301.2|14241.2|14301.2|14241.2|14301.2|14241.2|0
1631808880000|2021-09-16 16:14:40|||||||||1
1631808900000|2021-09-16 16:15:00|14293.7|14233.7|14293.7|14233.7|14293.7|14233.7|14293.7|14233.7|0
1631808910000|2021-09-16 16:15:10|14291.4|14231.4|14288.1|14228.1|14292|14232|14288.1|14228.1|1
1631808920000|2021-09-16 16:15:20|14285.1|14225.1|14303.7|14243.7|14303.7|14243.7|14285.1|14225.1|0
1631808930000|2021-09-16 16:15:30|||||||||1
1631808950000|2021-09-16 16:15:50|14305.6|14245.6|14306.2|14246.2|14306.2|14246.2|14305.6|14245.6|0
1631809320000|2021-09-16 16:22:00|14308.7|14248.7|14308.7|14248.7|14308.7|14248.7|14308.7|14248.7|0
1631809430000|2021-09-16 16:23:50|14313.7|14253.7|14313.7|14253.7|14313.7|14253.7|14313.7|14253.7|0
1631809440000|2021-09-16 16:24:00|14311.8|14251.8|14311.2|14251.2|14311.8|14251.8|14311.2|14251.2|0
1631809640000|2021-09-16 16:27:20|14313.2|14253.2|14311.8|14251.8|14313.7|14253.7|14311.2|14251.2|0
1631809650000|2021-09-16 16:27:30|14311.2|14251.2|14311.2|14251.2|14311.2|14251.2|14311.2|14251.2|0
1631809700000|2021-09-16 16:28:20|14317|14257|14318.7|14258.7|14318.7|14258.7|14317|14257|0
1631809730000|2021-09-16 16:28:50|14321.2|14261.2|14317.1|14293.1|14321.2|14293.1|14313.2|14261.2|6
1631809740000|2021-09-16 16:29:00|14318.2|14294.2|14318.2|14294.2|14318.2|14294.2|14318.2|14294.2|0
1631810130000|2021-09-16 16:35:30|14315.9|14291.9|14318.2|14258.2|14318.5|14291.9|14315.9|14258.2|1
1631810140000|2021-09-16 16:35:40|14318.7|14258.7|14318.7|14258.7|14318.7|14258.7|14318.7|14258.7|0
1631810280000|2021-09-16 16:38:00|14316.8|14256.8|14316.2|14256.2|14316.8|14256.8|14316.2|14256.2|0
1631810330000|2021-09-16 16:38:50|14311.2|14251.2|14298.7|14258.7|14311.2|14258.7|14298.7|14251.2|0
1631810510000|2021-09-16 16:41:50|14301.2|14241.2|14301.2|14241.2|14301.2|14241.2|14301.2|14241.2|1
1631810530000|2021-09-16 16:42:10|14278.7|14238.7|14276.2|14236.2|14278.7|14238.7|14276.2|14236.2|1
1631810540000|2021-09-16 16:42:20|14265.7|14241.7|14263.8|14239.8|14265.7|14241.7|14263.8|14239.8|0
1631810550000|2021-09-16 16:42:30|14263.2|14239.2|14257.2|14197.2|14263.2|14239.2|14257.2|14197.2|9
1631810760000|2021-09-16 16:46:00|14259.1|14199.1|14259.1|14199.1|14259.1|14199.1|14259.1|14199.1|0
1631810770000|2021-09-16 16:46:10|14246.9|14222.9|14265.7|14241.7|14276.8|14241.7|14246.9|14216.8|3
1631810780000|2021-09-16 16:46:20|14270.5|14210.5|14257.7|14197.7|14270.5|14210.5|14257.7|14197.7|2
1631810790000|2021-09-16 16:46:30|14257.2|14197.2|14257.2|14197.2|14257.2|14197.2|14257.2|14197.2|0
1631810930000|2021-09-16 16:48:50|14268|14208|14253|14213|14268|14213|14253|14200.2|2
1631810940000|2021-09-16 16:49:00|14248.8|14224.8|14248.8|14224.8|14248.8|14224.8|14248.8|14224.8|0
1631810950000|2021-09-16 16:49:10|14246.9|14222.9|14259.1|14199.1|14259.1|14224.8|14246.9|14199.1|1
1631810970000|2021-09-16 16:49:30|14253|14213|14248.8|14224.8|14253|14224.8|14248.8|14213|0
1631810980000|2021-09-16 16:49:40|14246.9|14222.9|14257.2|14197.2|14259.1|14222.9|14246.9|14197.2|1
1631811100000|2021-09-16 16:51:40|14251|14211|14246.9|14222.9|14251|14222.9|14246.9|14211|0
1631811110000|2021-09-16 16:51:50|14253|14213|14246.9|14222.9|14253|14222.9|14246.9|14213|1
1631811120000|2021-09-16 16:52:00|14259.1|14199.1|14253|14213|14259.1|14213|14253|14199.1|1
1631811190000|2021-09-16 16:53:10|14246.9|14222.9|14246.9|14222.9|14246.9|14222.9|14246.9|14222.9|0
1631811200000|2021-09-16 16:53:20|14251|14211|14251|14211|14251|14211|14251|14211|1
1631811540000|2021-09-16 16:59:00|14253|14213|14253|14213|14253|14213|14253|14213|0
1631811600000|2021-09-16 17:00:00|14251|14211|14251|14211|14251|14211|14251|14211|0
1631811950000|2021-09-16 17:05:50|14261.9|14237.9|14266|14206|14266|14237.9|14259.6|14206|3
1631812120000|2021-09-16 17:08:40|14269.9|14209.9|14266|14206|14269.9|14209.9|14266|14206|1
1631812470000|2021-09-16 17:14:30|14263.5|14203.5|14263.5|14203.5|14263.5|14203.5|14263.5|14203.5|0
1631812680000|2021-09-16 17:18:00|14263.6|14203.6|14251.3|14227.3|14263.6|14227.3|14251.3|14203.6|0
1631812740000|2021-09-16 17:19:00|14253.3|14229.3|14253.3|14229.3|14253.3|14229.3|14253.3|14229.3|1
1631812750000|2021-09-16 17:19:10|14253.8|14229.8|14251.3|14227.3|14253.8|14229.8|14251.3|14227.3|2
1631812760000|2021-09-16 17:19:20|14263.6|14203.6|14263.6|14203.6|14263.6|14203.6|14263.6|14203.6|0
1631812930000|2021-09-16 17:22:10|14251.6|14211.6|14251.6|14211.6|14251.6|14211.6|14251.6|14211.6|0
1631812950000|2021-09-16 17:22:30|14251.1|14211.1|14251.1|14211.1|14251.1|14211.1|14251.1|14211.1|0
1631812960000|2021-09-16 17:22:40|14248.6|14208.6|14248.6|14208.6|14248.6|14208.6|14248.6|14208.6|0
1631813110000|2021-09-16 17:25:10|14248.3|14224.3|14268.8|14228.8|14268.8|14228.8|14248.3|14224.3|2
1631813170000|2021-09-16 17:26:10|14271.3|14231.3|14271.3|14231.3|14271.3|14231.3|14271.3|14231.3|0
1631813180000|2021-09-16 17:26:20|14268.8|14228.8|14268.8|14228.8|14268.8|14228.8|14268.8|14228.8|0
1631813190000|2021-09-16 17:26:30|||||||||2
1631813200000|2021-09-16 17:26:40|14283.8|14223.8|14283.8|14223.8|14283.8|14223.8|14283.8|14223.8|4
1631813250000|2021-09-16 17:27:30|||||||||1
1631813280000|2021-09-16 17:28:00|14269.9|14229.9|14268.8|14228.8|14269.9|14229.9|14268.8|14228.8|0
1631813340000|2021-09-16 17:29:00|14271.3|14231.3|14271.3|14231.3|14274.7|14234.7|14269.3|14229.3|2
1631813360000|2021-09-16 17:29:20|||||||||1
1631813370000|2021-09-16 17:29:30|||||||||2
1631814350000|2021-09-16 17:45:50|14270.8|14246.8|14260.8|14236.8|14270.8|14246.8|14260.8|14236.8|2
1631814360000|2021-09-16 17:46:00|14266.3|14226.3|14266.3|14226.3|14266.3|14226.3|14266.3|14226.3|1
1631814400000|2021-09-16 17:46:40|14256.4|14232.4|14255.8|14231.8|14256.4|14232.4|14255.8|14231.8|2
1631814410000|2021-09-16 17:46:50|14257.7|14233.7|14258.3|14234.3|14258.3|14234.3|14257.7|14233.7|3
1631814420000|2021-09-16 17:47:00|||||||||2
1631814430000|2021-09-16 17:47:10|14255.8|14231.8|14255.8|14231.8|14255.8|14231.8|14255.8|14231.8|2
1631814440000|2021-09-16 17:47:20|||||||||2
1631814450000|2021-09-16 17:47:30|||||||||2
1631814460000|2021-09-16 17:47:40|||||||||2
1631814470000|2021-09-16 17:47:50|||||||||2
1631814480000|2021-09-16 17:48:00|||||||||2
1631814490000|2021-09-16 17:48:10|||||||||2
1631814500000|2021-09-16 17:48:20|||||||||2
1631814510000|2021-09-16 17:48:30|14258.3|14234.3|14258.3|14234.3|14258.3|14234.3|14258.3|14234.3|2
1631814520000|2021-09-16 17:48:40|14255.8|14231.8|14255.8|14231.8|14255.8|14231.8|14255.8|14231.8|2
1631814530000|2021-09-16 17:48:50|14262.2|14202.2|14259.7|14199.7|14262.2|14202.2|14259.7|14199.7|1
1631814840000|2021-09-16 17:54:00|14251.4|14227.4|14251.4|14227.4|14251.4|14227.4|14251.4|14227.4|0
1631814850000|2021-09-16 17:54:10|14259.7|14199.7|14259.7|14199.7|14259.7|14199.7|14259.7|14199.7|1
1631814920000|2021-09-16 17:55:20|14267.2|14207.2|14267.2|14207.2|14267.2|14207.2|14267.2|14207.2|0
1631815000000|2021-09-16 17:56:40|14265.3|14205.3|14267.2|14207.2|14267.2|14207.2|14264.7|14204.7|0
1631815180000|2021-09-16 17:59:40|||||||||1
1631815190000|2021-09-16 17:59:50|14272.2|14212.2|14272.2|14212.2|14272.2|14212.2|14272.2|14212.2|4
1631880000000|2021-09-17 12:00:00|14300.7|14260.7|14303.2|14263.2|14303.2|14263.2|14298.2|14258.2|0
1631880010000|2021-09-17 12:00:10|14348.9|14288.9|14353.2|14293.2|14355.7|14295.7|14348.2|14288.2|0
1631880020000|2021-09-17 12:00:20|14355.1|14295.1|14358.2|14298.2|14358.2|14298.2|14350.7|14290.7|0
1631880080000|2021-09-17 12:01:20|14350.7|14290.7|14353.9|14313.9|14353.9|14313.9|14350.7|14290.7|0
1631880090000|2021-09-17 12:01:30|14355.7|14315.7|14355.7|14315.7|14355.7|14315.7|14355.7|14315.7|0
1631880210000|2021-09-17 12:03:30|14355.8|14315.8|14355.8|14315.8|14355.8|14315.8|14355.8|14315.8|0
1631880360000|2021-09-17 12:06:00|14344.4|14284.4|14344.4|14284.4|14344.4|14284.4|14344.4|14284.4|2
1631880420000|2021-09-17 12:07:00|14328.3|14268.3|14328.3|14268.3|14328.3|14268.3|14328.3|14268.3|1
1631880430000|2021-09-17 12:07:10|14328.9|14268.9|14328.9|14268.9|14328.9|14268.9|14328.9|14268.9|0
1631880440000|2021-09-17 12:07:20|||||||||1
1631880490000|2021-09-17 12:08:10|14328.3|14268.3|14328.3|14268.3|14328.3|14268.3|14328.3|14268.3|0
1631880640000|2021-09-17 12:10:40|14263.3|14203.3|14263.3|14203.3|14263.3|14203.3|14263.3|14203.3|3
1631880660000|2021-09-17 12:11:00|14260.8|14200.8|14262.7|14202.7|14263.3|14203.3|14258.3|14198.3|0
1631880670000|2021-09-17 12:11:10|14260.8|14200.8|14260.8|14200.8|14263.3|14203.3|14258.3|14198.3|0
1631880680000|2021-09-17 12:11:20|14262.7|14202.7|14263.3|14203.3|14263.3|14203.3|14258.3|14198.3|0
1631880690000|2021-09-17 12:11:30|14260.8|14200.8|14263.3|14203.3|14263.3|14203.3|14258.3|14198.3|0
1631880700000|2021-09-17 12:11:40|14261.4|14201.4|14262.7|14202.7|14263.3|14203.3|14258.3|14198.3|0
1631880710000|2021-09-17 12:11:50|14260.8|14200.8|14260.8|14200.8|14263.3|14203.3|14258.3|14198.3|0
1631880720000|2021-09-17 12:12:00|14263.3|14203.3|14261.4|14201.4|14263.3|14203.3|14258.3|14198.3|0
1631880730000|2021-09-17 12:12:10|14263.3|14203.3|14263.3|14203.3|14263.3|14203.3|14258.3|14198.3|0
1631880740000|2021-09-17 12:12:20|14260.8|14200.8|14261.4|14201.4|14263.3|14203.3|14258.3|14198.3|0
1631880750000|2021-09-17 12:12:30|14263.3|14203.3|14275.8|14215.8|14278.3|14218.3|14258.9|14198.9|0
1631880790000|2021-09-17 12:13:10|14277.7|14217.7|14278.3|14218.3|14278.3|14218.3|14277.7|14217.7|0
1631880850000|2021-09-17 12:14:10|14272.6|14212.6|14273.3|14213.3|14273.3|14213.3|14272.6|14212.6|0
1631880960000|2021-09-17 12:16:00|14268.3|14208.3|14270.8|14210.8|14270.8|14210.8|14268.3|14208.3|0
1631880970000|2021-09-17 12:16:10|14257|14217|14255.2|14215.2|14257|14217|14253.3|14213.3|0
1631880980000|2021-09-17 12:16:20|14253.3|14213.3|14255.2|14215.2|14255.8|14215.8|14253.3|14213.3|0
1631880990000|2021-09-17 12:16:30|14255.8|14215.8|14255.8|14215.8|14255.8|14215.8|14255.8|14215.8|0
1631881000000|2021-09-17 12:16:40||14195.8||14195.8||14195.8||14195.8|0
1631881410000|2021-09-17 12:23:30|14253.3|14213.3|14253.3|14213.3|14253.3|14213.3|14253.3|14213.3|0
1631881420000|2021-09-17 12:23:40|14247.2|14223.2|14247.2|14223.2|14247.2|14223.2|14247.2|14223.2|0
1631881440000|2021-09-17 12:24:00|14247.8|14223.8|14247.8|14223.8|14247.8|14223.8|14247.8|14223.8|0
1631881460000|2021-09-17 12:24:20|14253.3|14193.3|14253.3|14193.3|14253.3|14193.3|14253.3|14193.3|0
1631881490000|2021-09-17 12:24:50|14243|14183|14205.8|14145.8|14243|14183|14205.8|14145.8|1
1631881500000|2021-09-17 12:25:00|14207.7|14147.7|14210.8|14150.8|14210.8|14150.8|14205.8|14145.8|0
1631881510000|2021-09-17 12:25:10|14214.6|14154.6|14215.8|14155.8|14217.7|14157.7|14214.6|14154.6|0
1631881520000|2021-09-17 12:25:20|14218.3|14158.3|14218.3|14158.3|14218.3|14158.3|14218.3|14158.3|1
1631881540000|2021-09-17 12:25:40|14198.3|14138.3|14172.2|14148.2|14198.3|14148.8|14170.3|14138.3|0
1631881560000|2021-09-17 12:26:00|14172.8|14148.8|14172.8|14148.8|14172.8|14148.8|14172.8|14148.8|0
1631881590000|2021-09-17 12:26:30|||||||||1
1631881600000|2021-09-17 12:26:40|14181.3|14121.3|14175.8|14135.8|14181.3|14137.7|14175.8|14121.3|1
1631881610000|2021-09-17 12:26:50|14183.9|14123.9|14181.4|14121.4|14183.9|14123.9|14181.4|14121.4|0
1631881620000|2021-09-17 12:27:00|14180.8|14120.8|14180.8|14120.8|14180.8|14120.8|14180.8|14120.8|0
1631881630000|2021-09-17 12:27:10|14178.3|14118.3|14178.3|14118.3|14178.3|14118.3|14178.3|14118.3|0
1631881640000|2021-09-17 12:27:20|14184.5|14124.5|14184.5|14124.5|14184.5|14124.5|14184.5|14124.5|1
1631881740000|2021-09-17 12:29:00|14160.8|14136.8|14164.5|14124.5|14164.5|14136.8|14160.8|14122|0
1631881790000|2021-09-17 12:29:50|14170.7|14110.7|14157.6|14117.6|14170.7|14122|14157.6|14110.1|1
1631881840000|2021-09-17 12:30:40|14142.1|14118.1|14175.2|14115.2|14175.2|14118.1|14142.1|14115.2|2
1631881860000|2021-09-17 12:31:00|14180.1|14120.1|14180.1|14120.1|14180.1|14120.1|14180.1|14120.1|0
1631881940000|2021-09-17 12:32:20|14157.6|14117.6|14157.6|14117.6|14157.6|14117.6|14157.6|14117.6|0
1631881990000|2021-09-17 12:33:10|||||||||1
1631882000000|2021-09-17 12:33:20|||||||||1
1631882040000|2021-09-17 12:34:00|14142.1|14118.1|14142.1|14118.1|14142.1|14118.1|14142.1|14118.1|0
1631882090000|2021-09-17 12:34:50|14157.6|14117.6|14157.6|14117.6|14157.6|14117.6|14157.6|14117.6|1
1631882110000|2021-09-17 12:35:10|14157|14117|14157|14117|14157|14117|14157|14117|1
1631882140000|2021-09-17 12:35:40|14141.5|14117.5|14141.5|14117.5|14141.5|14117.5|14141.5|14117.5|0
1631882190000|2021-09-17 12:36:30|14155.2|14115.2|14155.2|14115.2|14155.2|14115.2|14155.2|14115.2|2
1631882200000|2021-09-17 12:36:40|14157|14117|14157|14117|14157|14117|14157|14117|0
1631882240000|2021-09-17 12:37:20|14141.5|14117.5|14141.5|14117.5|14141.5|14117.5|14141.5|14117.5|0
1631882290000|2021-09-17 12:38:10|14144|14120|14144|14120|14144|14120|14144|14120|1
1631882330000|2021-09-17 12:38:50|||||||||2
1631882340000|2021-09-17 12:39:00|14139|14115|14139|14115|14139|14115|14139|14115|0
1631882390000|2021-09-17 12:39:50|14139.6|14115.6|14141.5|14117.5|14141.5|14117.5|14139.6|14115.6|1
1631882400000|2021-09-17 12:40:00|||||||||1
1631882440000|2021-09-17 12:40:40|14139|14115|14139|14115|14139|14115|14139|14115|0
1631882490000|2021-09-17 12:41:30|14141.5|14117.5|14141.5|14117.5|14141.5|14117.5|14141.5|14117.5|2
1631882530000|2021-09-17 12:42:10|||||||||2
1631882540000|2021-09-17 12:42:20|14139|14115|14139|14115|14139|14115|14139|14115|0
1631882560000|2021-09-17 12:42:40|14149.6|14125.6|14149.6|14125.6|14149.6|14125.6|14149.6|14125.6|1
1631882600000|2021-09-17 12:43:20|14177.1|14117.1|14177.1|14117.1|14177.1|14117.1|14177.1|14117.1|1
1631882610000|2021-09-17 12:43:30|14180.1|14120.1|14180.1|14120.1|14180.1|14120.1|14180.1|14120.1|0
1631882630000|2021-09-17 12:43:50|14172|14132|14172|14132|14172|14132|14172|14132|0
1631882740000|2021-09-17 12:45:40|14158.3|14134.3|14158.3|14134.3|14158.3|14134.3|14158.3|14134.3|0
1631882760000|2021-09-17 12:46:00|14156.5|14132.5|14156.5|14132.5|14156.5|14132.5|14156.5|14132.5|0
1631882790000|2021-09-17 12:46:30|14180.1|14120.1|14180.1|14120.1|14180.1|14120.1|14180.1|14120.1|1
1631882840000|2021-09-17 12:47:20|14154.6|14130.6|14154.6|14130.6|14154.6|14130.6|14154.6|14130.6|0
1631882890000|2021-09-17 12:48:10|14154|14130|14166.9|14106.9|14166.9|14130|14154|14106.9|1
1631882910000|2021-09-17 12:48:30|14164.5|14104.5|14164.5|14104.5|14164.5|14104.5|14164.5|14104.5|0
1631882940000|2021-09-17 12:49:00|14139|14115|14139|14115|14139|14115|14139|14115|0
1631882990000|2021-09-17 12:49:50|14140.8|14116.8|14164.5|14104.5|14164.5|14116.8|14140.8|14104.5|1
1631883010000|2021-09-17 12:50:10|14149.5|14109.5|14149.5|14109.5|14149.5|14109.5|14149.5|14109.5|0
1631883030000|2021-09-17 12:50:30|14134|14110|14134|14110|14134|14110|14134|14110|1
1631883040000|2021-09-17 12:50:40|14131.5|14107.5|14131.5|14107.5|14131.5|14107.5|14131.5|14107.5|0
1631883050000|2021-09-17 12:50:50|14133.9|14109.9|14149.5|14109.5|14149.5|14109.9|14133.9|14109.5|1
1631883140000|2021-09-17 12:52:20|14136.5|14112.5|14136.5|14112.5|14136.5|14112.5|14136.5|14112.5|0
1631883190000|2021-09-17 12:53:10|14138.9|14114.9|14164.5|14104.5|14164.5|14114.9|14138.9|14104.5|1
1631883210000|2021-09-17 12:53:30|14152.6|14112.6|14140.2|14116.2|14152.6|14116.2|14140.2|14112.6|0
1631883220000|2021-09-17 12:53:40|14139|14115|14139|14115|14139|14115|14139|14115|0
1631883240000|2021-09-17 12:54:00|14134|14110|14134|14110|14134|14110|14134|14110|0
1631883290000|2021-09-17 12:54:50|14152|14112|14152|14112|14152|14112|14152|14112|1
1631883340000|2021-09-17 12:55:40|14138.3|14114.3|14138.3|14114.3|14138.3|14114.3|14138.3|14114.3|0
1631883360000|2021-09-17 12:56:00|14136.5|14112.5|14136.5|14112.5|14136.5|14112.5|14136.5|14112.5|0
1631883390000|2021-09-17 12:56:30|14134.1|14110.1|14144.5|14084.5|14144.5|14110.1|14134.1|14084.5|1
1631883400000|2021-09-17 12:56:40|14146.4|14086.4|14147|14087|14147|14087|14146.4|14086.4|0
1631883440000|2021-09-17 12:57:20|14122|14082|14122|14082|14122|14082|14122|14082|0
1631883490000|2021-09-17 12:58:10|14125.7|14065.7|14125.7|14065.7|14125.7|14065.7|14125.7|14065.7|1
1631883540000|2021-09-17 12:59:00|14103.2|14063.2|14103.2|14063.2|14103.2|14063.2|14103.2|14063.2|0
1631883590000|2021-09-17 12:59:50|14099.6|14059.6|14084|14060|14099.6|14060|14084|14059.6|4
1631883640000|2021-09-17 13:00:40|14081.5|14057.5|14081.5|14057.5|14081.5|14057.5|14081.5|14057.5|0
1631883670000|2021-09-17 13:01:10|14102|14062|14102|14062|14102|14062|14102|14062|1
1631883740000|2021-09-17 13:02:20|14086.5|14062.5|14086.5|14062.5|14086.5|14062.5|14086.5|14062.5|0
1631883790000|2021-09-17 13:03:10|14090.2|14066.2|14119.5|14059.5|14119.5|14066.2|14090.2|14059.5|1
1631883840000|2021-09-17 13:04:00|14101.9|14061.9|14101.9|14061.9|14101.9|14061.9|14101.9|14061.9|0
1631883850000|2021-09-17 13:04:10|14099.5|14059.5|14099.5|14059.5|14099.5|14059.5|14099.5|14059.5|0
1631883890000|2021-09-17 13:04:50|14119.5||14119.5||14119.5||14119.5||1
1631883940000|2021-09-17 13:05:40|14099.5||14099.5||14099.5||14099.5||0
1631883990000|2021-09-17 13:06:30|14117.1|14057.1|14119.5|14059.5|14119.5|14059.5|14117.1|14057.1|1
1631884040000|2021-09-17 13:07:20|14101.9|14061.9|14101.9|14061.9|14101.9|14061.9|14101.9|14061.9|0
1631884050000|2021-09-17 13:07:30|14099.5|14059.5|14099.5|14059.5|14099.5|14059.5|14099.5|14059.5|0
1631884090000|2021-09-17 13:08:10|14097.6|14039.5|14097.6|14037.6|14097.6|14039.5|14097.6|14037.6|1
1631884110000|2021-09-17 13:08:30|14097|14037|14097|14037|14097|14037|14097|14037|0
1631884140000|2021-09-17 13:09:00|14077.6|14037.6|14077.6|14037.6|14077.6|14037.6|14077.6|14037.6|0
1631884150000|2021-09-17 13:09:10|14074.5|14034.5|14074.5|14034.5|14074.5|14034.5|14074.5|14034.5|0
1631884190000|2021-09-17 13:09:50|14095.8|14035.8|14095.8|14035.8|14095.8|14035.8|14095.8|14035.8|1
1631884200000|2021-09-17 13:10:00|14097|14037|14097|14037|14097|14037|14097|14037|0
1631884240000|2021-09-17 13:10:40|14077.6|14037.6|14092|14032|14092|14040.6|14059|14032|1
1631884300000|2021-09-17 13:11:40|14090.1|14030.1|14089.5|14029.5|14092|14032|14089.5|14029.5|0
1631884340000|2021-09-17 13:12:20|14064|14040|14064|14040|14064|14040|14064|14040|0
1631884390000|2021-09-17 13:13:10|||||||||1
1631884440000|2021-09-17 13:14:00|14066.5|14042.5|14087.7|14027.7|14087.7|14042.5|14064|14027.7|2
1631884450000|2021-09-17 13:14:10|14089.5|14029.5|14089.5|14029.5|14089.5|14029.5|14089.5|14029.5|0
1631884500000|2021-09-17 13:15:00|14081.4|14041.4|14082.6|14042.6|14084.5|14053.8|14077.8|14041.4|0
1631884510000|2021-09-17 13:15:10|14082|14042|14082|14042|14082|14042|14082|14042|0
1631884540000|2021-09-17 13:15:40|14084|14060|14117.2|14057.2|14117.2|14060|14084|14057.2|1
1631884560000|2021-09-17 13:16:00|14122|14062|14122|14062|14122|14062|14122|14062|0
1631884570000|2021-09-17 13:16:10|14124.5|14064.5|14124.5|14064.5|14124.5|14064.5|14124.5|14064.5|0
1631884680000|2021-09-17 13:18:00|14122|14062|14119.5|14059.5|14122|14062|14119.5|14059.5|0
1631884720000|2021-09-17 13:18:40|14099.5||14099.5||14099.5||14099.5||0
1631884760000|2021-09-17 13:19:20|14119.5||14119.5||14119.5||14119.5||1
1631884790000|2021-09-17 13:19:50|||||||||1
1631884810000|2021-09-17 13:20:10|14099.5||14099.5||14099.5||14099.5||0
1631884850000|2021-09-17 13:20:50|||||||||1
1631884890000|2021-09-17 13:21:30|14086.5|14062.5|14086.5|14062.5|14086.5|14062.5|14086.5|14062.5|0
1631884930000|2021-09-17 13:22:10|||||||||1
1631884970000|2021-09-17 13:22:50|14084.6|14060.6|14084|14060|14084.6|14060.6|14084|14060|0
1631885000000|2021-09-17 13:23:20|||||||||1
1631885020000|2021-09-17 13:23:40|14082.1|14058.1|14081.5|14057.5|14083.4|14059.4|14081.5|14057.5|3
1631885030000|2021-09-17 13:23:50|||||||||1
1631885100000|2021-09-17 13:25:00|14077|14037|14074.5|14034.5|14077|14037|14074.5|14034.5|2
1631885140000|2021-09-17 13:25:40|14061.5|14037.5|14061.5|14037.5|14061.5|14037.5|14061.5|14037.5|0
1631885150000|2021-09-17 13:25:50|14065.2|14041.2|14094.5|14034.5|14094.5|14041.2|14065.2|14034.5|2
1631885190000|2021-09-17 13:26:30|14092.6|14032.6|14091.4|14031.4|14092.6|14032.6|14091.4|14031.4|0
1631885200000|2021-09-17 13:26:40|14092|14032|14092|14032|14092|14032|14092|14032|0
1631885230000|2021-09-17 13:27:10|14064|14040|14064|14040|14064|14040|14064|14040|0
1631885270000|2021-09-17 13:27:50|14077|14037|14077|14037|14079.5|14039.5|14077|14037|1
1631885310000|2021-09-17 13:28:30|14063.4|14039.4|14063.4|14039.4|14063.4|14039.4|14063.4|14039.4|0
1631885320000|2021-09-17 13:28:40|14061.5|14037.5|14061.5|14037.5|14061.5|14037.5|14061.5|14037.5|0
1631885350000|2021-09-17 13:29:10|||||||||1
1631885390000|2021-09-17 13:29:50|14059|14035|14059|14035|14059|14035|14059|14035|0
1631885440000|2021-09-17 13:30:40|14057|14017|14057|14017|14057|14017|14057|14017|3
1631885480000|2021-09-17 13:31:20|14039|14015|14036.5|14012.5|14039|14015|14036.5|14012.5|0
1631885520000|2021-09-17 13:32:00|14039|14015|14039|14015|14039|14015|14039|14015|4
1631885560000|2021-09-17 13:32:40|14036.5|14012.5|14036.5|14012.5|14036.5|14012.5|14036.5|14012.5|0
1631885600000|2021-09-17 13:33:20|14038.4|14014.4|14039|14015|14039|14015|14038.4|14014.4|1
1631885650000|2021-09-17 13:34:10|14036.5|14012.5|14036.5|14012.5|14036.5|14012.5|14036.5|14012.5|0
1631885690000|2021-09-17 13:34:50|14039|14015|14039|14015|14039|14015|14039|14015|1
1631885700000|2021-09-17 13:35:00|||||||||1
1631885730000|2021-09-17 13:35:30|14036.5|14012.5|14036.5|14012.5|14036.5|14012.5|14036.5|14012.5|0
1631885750000|2021-09-17 13:35:50|||||||||1
1631885770000|2021-09-17 13:36:10|14038.4|14014.4|14039|14015|14039|14015|14038.4|14014.4|1
1631885810000|2021-09-17 13:36:50|14037.1|14013.1|14036.5|14012.5|14037.1|14013.1|14036.5|14012.5|0
1631885860000|2021-09-17 13:37:40|14037.1|14013.1|14041.5|14017.5|14044|14020|14037.1|14013.1|1
1631885900000|2021-09-17 13:38:20|14037.8|14013.8|14036.5|14012.5|14037.8|14013.8|14036.5|14012.5|0
1631885940000|2021-09-17 13:39:00|14025.8|13965.8|14025.8|13965.8|14025.8|13965.8|14025.8|13965.8|2
1631885950000|2021-09-17 13:39:10|14022|13962|14022|13962|14022|13962|14022|13962|0
1631885960000|2021-09-17 13:39:20|14017|13957|14016.4|13956.4|14017|13957|14015.8|13955.8|0
1631885970000|2021-09-17 13:39:30|14015.1|13955.1|14015.1|13955.1|14015.1|13955.1|14015.1|13955.1|0
1631885980000|2021-09-17 13:39:40|14015.8|13955.8|13995.8|13955.8|14015.8|13955.8|13995.8|13955.8|0
1631886020000|2021-09-17 13:40:20|14000.1|13940.1|13999.5|13939.5|14000.1|13940.1|13997|13937|3
1631886030000|2021-09-17 13:40:30|13997.6|13937.6|13997.6|13937.6|13997.6|13937.6|13997.6|13937.6|0
1631886070000|2021-09-17 13:41:10|13972.1|13948.1|14022|13962|14022|13962|13972.1|13948.1|2
1631886080000|2021-09-17 13:41:20|14032|13972|14032|13972|14032|13972|14032|13972|0
1631886110000|2021-09-17 13:41:50|14029.5|13969.5|14029.5|13969.5|14029.5|13969.5|14029.5|13969.5|0
1631886120000|2021-09-17 13:42:00|14029|13989|14036.9|13996.9|14036.9|13996.9|14029|13989|2
1631886140000|2021-09-17 13:42:20|14031.9|13971.9|14034.4|13994.4|14034.4|13994.4|14029.4|13969.4|0
1631886150000|2021-09-17 13:42:30|14022.6|13998.6|14018.9|13994.9|14024.4|13998.6|14018.9|13964.4|0
1631886170000|2021-09-17 13:42:50|14023.9|13999.9|14017.8|13993.8|14029.4|13999.9|14017.8|13969.4|0
1631886180000|2021-09-17 13:43:00|14021.4|13997.4|14023.9|13999.9|14023.9|13999.9|14021.4|13997.4|0
1631886190000|2021-09-17 13:43:10|14046.4|13986.4|14046.4|13986.4|14046.4|13986.4|14046.4|13986.4|1
1631886230000|2021-09-17 13:43:50|14041.4|13981.4|14024.4|13964.4|14041.4|13981.4|14024.4|13964.4|0
1631886280000|2021-09-17 13:44:40|||||||||1
1631886320000|2021-09-17 13:45:20|14006.8|13966.8|14006.8|13966.8|14006.8|13966.8|14006.8|13966.8|0
1631886330000|2021-09-17 13:45:30|14004.4|13964.4|14004.4|13964.4|14004.4|13964.4|14004.4|13964.4|0
1631886340000|2021-09-17 13:45:40|14003.9|13979.9|14003.9|13979.9|14003.9|13979.9|14003.9|13979.9|0
1631886360000|2021-09-17 13:46:00|14029.4|13969.4|14029.4|13969.4|14029.4|13969.4|14029.4|13969.4|1
1631886370000|2021-09-17 13:46:10|14028.8|13968.8|14028.8|13968.8|14028.8|13968.8|14028.8|13968.8|0
1631886400000|2021-09-17 13:46:40|14006.3|13966.3|14006.3|13966.3|14006.3|13966.3|14006.3|13966.3|0
1631886440000|2021-09-17 13:47:20|14018.2|13958.2|14023.8|13963.8|14023.8|13963.8|14018.2|13958.2|1
1631886450000|2021-09-17 13:47:30|14018.1|13958.1|14016.3|13956.3|14018.1|13958.1|14016.3|13956.3|0
1631886490000|2021-09-17 13:48:10|13995|13955|13991.3|13951.3|13995|13955|13991.3|13951.3|0
1631886530000|2021-09-17 13:48:50|14011.3|13955.1|14015.1|13955.1|14015.1|13955.1|14011.3|13955.1|1
1631886540000|2021-09-17 13:49:00|14016.3|13956.3|14016.3|13956.3|14016.3|13956.3|14016.3|13956.3|0
1631886570000|2021-09-17 13:49:30|13988.8|13948.8|13975.8|13951.8|13988.8|13953|13975.8|13948.8|0
1631886610000|2021-09-17 13:50:10|14006.3|13946.3|14011.3|13951.3|14011.3|13951.3|14006.3|13946.3|1
1631886630000|2021-09-17 13:50:30|14012.5|13952.5|14012.5|13952.5|14012.5|13952.5|14012.5|13952.5|0
1631886650000|2021-09-17 13:50:50|13990|13950|13979.5|13955.5|13990|13955.5|13979.5|13950|0
1631886660000|2021-09-17 13:51:00|13975.7|13951.7|13975.7|13951.7|13975.7|13951.7|13975.7|13951.7|0
1631886670000|2021-09-17 13:51:10|13974.5|13950.5|13974.5|13950.5|13974.5|13950.5|13974.5|13950.5|0
1631886680000|2021-09-17 13:51:20|||||||||2
1631886690000|2021-09-17 13:51:30|13972.6|13948.6|13972|13948|13972.6|13948.6|13972|13948|0
1631886700000|2021-09-17 13:51:40|||||||||1
1631886740000|2021-09-17 13:52:20|13970.1|13946.1|14022.5|13962.5|14022.5|13962.5|13969.5|13945.5|1
1631886750000|2021-09-17 13:52:30|14015|13955|14005|13945|14015|13955|14005|13945|0
1631886820000|2021-09-17 13:53:40|13981.4|13957.4|13974.5|13950.5|13981.4|13957.4|13974.5|13950.5|0
1631886830000|2021-09-17 13:53:50|13972|13948|13972|13948|13972|13948|13972|13948|1
1631886850000|2021-09-17 13:54:10|14002.5|13942.5|14002.5|13942.5|14002.5|13942.5|14002.5|13942.5|2
1631886880000|2021-09-17 13:54:40|13992.1|13968.1|13992.1|13968.1|13992.1|13968.1|13992.1|13968.1|0
1631886900000|2021-09-17 13:55:00|13994.5|13970.5|13989.5|13965.5|13994.5|13970.5|13989.5|13965.5|0
1631886910000|2021-09-17 13:55:10|13988.1|13948.1|13973.2|13949.2|13988.1|13949.2|13973.2|13945|1
1631886930000|2021-09-17 13:55:30|13972|13948|13972|13948|13972|13948|13972|13948|0
1631886940000|2021-09-17 13:55:40|||||||||1
1631886990000|2021-09-17 13:56:30|13970.1|13946.1|13969.5|13945.5|13970.1|13946.1|13969.5|13945.5|0
1631887030000|2021-09-17 13:57:10|14010|13950|14012.5|13952.5|14015|13955|14010|13950|2
1631887070000|2021-09-17 13:57:50|13991.2|13951.2|13991.2|13951.2|13991.2|13951.2|13991.2|13951.2|0
1631887080000|2021-09-17 13:58:00|13987.5|13947.5|13987.5|13947.5|13987.5|13947.5|13987.5|13947.5|0
1631887110000|2021-09-17 13:58:30|14005|13945|14007.5|13947.5|14009.4|13949.4|14005|13945|1
1631887120000|2021-09-17 13:58:40|14006.9|13946.9|14006.9|13946.9|14006.9|13946.9|14006.9|13946.9|0
1631887140000|2021-09-17 13:59:00|14007.5|13947.5|14007.5|13947.5|14007.5|13947.5|14007.5|13947.5|0
1631887150000|2021-09-17 13:59:10|13988.1|13948.1|13988.1|13948.1|13988.1|13948.1|13988.1|13948.1|0
1631887170000|2021-09-17 13:59:30|13985|13945|14012.5|13952.5|14014.4|13954.4|13985|13945|1
1631887200000|2021-09-17 14:00:00|14031.4|14007.4|14043.2|14003.2|14043.2|14007.4|14031.4|14003.2|3
1631887230000|2021-09-17 14:00:30|14045.1|14005.1|14045.1|14005.1|14045.1|14005.1|14045.1|14005.1|0
1631887300000|2021-09-17 14:01:40|14046.9|14006.9|14046.9|14006.9|14046.9|14006.9|14046.9|14006.9|0
1631887820000|2021-09-17 14:10:20|14045|14005|14045|14005|14046.9|14006.9|14045|14005|0
1631887880000|2021-09-17 14:11:20|14032|14008|14032|14008|14032|14008|14032|14008|0
1631887890000|2021-09-17 14:11:30|14033.9|14009.9|14070.8|14010.8|14070.8|14010.8|14033.9|14009.9|3
1631887930000|2021-09-17 14:12:10|14074.4|14014.4|14074.4|14014.4|14074.4|14014.4|14074.4|14014.4|0
1631887970000|2021-09-17 14:12:50|14072.5|14012.5|14072.5|14012.5|14072.5|14012.5|14072.5|14012.5|3
1631887980000|2021-09-17 14:13:00|14072.6|14012.6|14072.6|14012.6|14072.6|14012.6|14072.6|14012.6|0
1631888000000|2021-09-17 14:13:20|14043.2|14019.2|14034.4|13974.4|14043.2|14019.2|14034.4|13974.4|1
1631888520000|2021-09-17 14:22:00|14034.5|13974.5|14034.5|13974.5|14034.5|13974.5|14034.5|13974.5|0
1631888640000|2021-09-17 14:24:00|14036.3|13976.3|14036.3|13976.3|14036.3|13976.3|14036.3|13976.3|0
1631888900000|2021-09-17 14:28:20|14026.3|13966.3|14023.8|13963.8|14026.3|13966.3|14023.8|13963.8|1
1631888920000|2021-09-17 14:28:40|14017.5|13957.5|14017.5|13957.5|14017.5|13957.5|14017.5|13957.5|2
1631888950000|2021-09-17 14:29:10|14011.3|13951.3|14003.8|13943.8|14011.3|13951.3|14003.8|13943.8|0
1631888960000|2021-09-17 14:29:20|14001.9|13941.9|14003.8|13943.8|14003.8|13943.8|14001.3|13941.3|0
1631889000000|2021-09-17 14:30:00|13988.7|13928.7|13981.3|13921.3|13988.7|13928.7|13981.3|13921.3|0
1631889080000|2021-09-17 14:31:20|13977.5|13917.5|13976.3|13916.3|13977.5|13917.5|13976.3|13916.3|0
1631889100000|2021-09-17 14:31:40|13975.7|13915.7|13975.7|13915.7|13975.7|13915.7|13975.7|13915.7|0
1631889120000|2021-09-17 14:32:00|13947.7|13923.7|13947.7|13923.7|13947.7|13923.7|13947.7|13923.7|0
1631889130000|2021-09-17 14:32:10|13945.8|13921.8|13945.2|13921.2|13945.8|13921.8|13945.2|13921.2|0
1631889140000|2021-09-17 14:32:20|||||||||1
1631889160000|2021-09-17 14:32:40|13942.7|13918.7|13985.7|13925.7|13985.7|13925.7|13942.7|13918.7|2
1631889200000|2021-09-17 14:33:20|13960.2|13936.2|13960.2|13936.2|13960.2|13936.2|13960.2|13936.2|0
1631889240000|2021-09-17 14:34:00|13963.2|13923.2|13963.2|13923.2|13963.2|13923.2|13963.2|13923.2|1
1631889270000|2021-09-17 14:34:30|13965.7|13925.7|13965.7|13925.7|13965.7|13925.7|13965.7|13925.7|1
1631889350000|2021-09-17 14:35:50|13952|13928|13952|13928|13952|13928|13952|13928|0
1631889360000|2021-09-17 14:36:00|13950.2|13926.2|13950.2|13926.2|13950.2|13926.2|13950.2|13926.2|0
1631889380000|2021-09-17 14:36:20|13963.2|13923.2|13960.7|13920.7|13963.2|13923.2|13960.7|13920.7|3
1631889420000|2021-09-17 14:37:00|13948.9|13924.9|13948.9|13924.9|13948.9|13924.9|13948.9|13924.9|0
1631889430000|2021-09-17 14:37:10|13947.7|13923.7|13947.7|13923.7|13947.7|13923.7|13947.7|13923.7|0
1631889450000|2021-09-17 14:37:30|13975.7|13915.7|13980.7|13920.7|13983.2|13923.2|13975.7|13915.7|1
1631889490000|2021-09-17 14:38:10|13953.2|13929.2|13922|13898|13953.2|13929.2|13922|13893.2|8
1631889500000|2021-09-17 14:38:20|13920.2|13896.2|13966.3|13906.3|13988.2|13928.2|13920.2|13896.2|3
1631889510000|2021-09-17 14:38:30|13965.7|13905.7|13965.7|13905.7|13965.7|13905.7|13965.7|13905.7|0
1631889560000|2021-09-17 14:39:20|13948.2|13888.2|13948.2|13888.2|13948.2|13888.2|13948.2|13888.2|0
1631889590000|2021-09-17 14:39:50|13922.6|13898.6|13918.1|13858.1|13922.6|13898.6|13915.2|13858.1|3
1631889600000|2021-09-17 14:40:00|13919.3|13859.3|13919.3|13859.3|13919.3|13859.3|13919.3|13859.3|0
1631889610000|2021-09-17 14:40:10|13919.4|13859.4|13919.4|13859.4|13919.4|13859.4|13919.4|13859.4|0
1631889630000|2021-09-17 14:40:30|13900|13860|13898.1|13858.1|13900|13860|13898.1|13858.1|1
1631889660000|2021-09-17 14:41:00|13882.6|13858.6|13880.1|13856.1|13882.6|13858.6|13880.1|13856.1|6
1631889690000|2021-09-17 14:41:30|13881.3|13857.3|13925.5|13865.5|13925.5|13865.5|13881.3|13857.3|4
1631889700000|2021-09-17 14:41:40|13924.9|13864.9|13924.9|13864.9|13924.9|13864.9|13924.9|13864.9|0
1631889770000|2021-09-17 14:42:50|13899.9|13859.9|13899.9|13859.9|13899.9|13859.9|13899.9|13859.9|0
1631889790000|2021-09-17 14:43:10|13900.5|13860.5|13900.5|13860.5|13900.5|13860.5|13900.5|13860.5|0
1631889810000|2021-09-17 14:43:30|||||||||1
1631889840000|2021-09-17 14:44:00|||||||||1
1631889910000|2021-09-17 14:45:10|||||||||1
1631889980000|2021-09-17 14:46:20|13886.9|13862.9|13886.9|13862.9|13886.9|13862.9|13886.9|13862.9|0
1631889990000|2021-09-17 14:46:30|13885|13861|13885|13861|13885|13861|13885|13861|0
1631890020000|2021-09-17 14:47:00|13887.5|13863.5|13887.5|13863.5|13887.5|13863.5|13887.5|13863.5|1
1631890060000|2021-09-17 14:47:40|||||||||1
1631890130000|2021-09-17 14:48:50|13883.7|13859.7|13880|13856|13883.7|13859.7|13880|13856|2
1631890150000|2021-09-17 14:49:10|13918.8|13858.8|13918.8|13858.8|13918.8|13858.8|13918.8|13858.8|4
1631890160000|2021-09-17 14:49:20|13923.6|13863.6|13913.6|13853.6|13923.6|13863.6|13913.6|13853.6|0
1631890170000|2021-09-17 14:49:30|13913|13853|13913|13853|13913|13853|13913|13853|0
1631890190000|2021-09-17 14:49:50|||||||||1
1631890200000|2021-09-17 14:50:00|13887.5|13863.5|13887.5|13863.5|13887.5|13863.5|13882.5|13858.5|3
1631890230000|2021-09-17 14:50:30|13920.6|13860.6|13923.6|13863.6|13923.6|13863.6|13920.6|13860.6|1
1631890240000|2021-09-17 14:50:40|13923|13863|13928.7|13868.7|13928.7|13868.7|13923|13863|0
1631890260000|2021-09-17 14:51:00|13898.2|13874.2|13898.2|13874.2|13898.2|13874.2|13898.2|13874.2|0
1631890270000|2021-09-17 14:51:10|13900.7|13876.7|13900.7|13876.7|13900.7|13876.7|13900.7|13876.7|2
1631890340000|2021-09-17 14:52:20|||||||||1
1631890410000|2021-09-17 14:53:30|||||||||1
1631890480000|2021-09-17 14:54:40|||||||||1
1631890550000|2021-09-17 14:55:50|13895.7|13871.7|13895.7|13871.7|13895.7|13871.7|13895.7|13871.7|0
1631890580000|2021-09-17 14:56:20|13900.7|13876.7|13900.7|13876.7|13900.7|13876.7|13900.7|13876.7|1
1631890620000|2021-09-17 14:57:00|13895.7|13871.7|13895.7|13871.7|13895.7|13871.7|13895.7|13871.7|0
1631890650000|2021-09-17 14:57:30|13913|13853|13913|13853|13913|13853|13913|13853|1
1631890660000|2021-09-17 14:57:40|13900.5|13860.5|13900.5|13860.5|13900.5|13860.5|13900.5|13860.5|0
1631890690000|2021-09-17 14:58:10|13885|13861|13885|13861|13885|13861|13885|13861|0
1631890720000|2021-09-17 14:58:40|13887.5|13863.5|13913|13853|13913|13863.5|13887.5|13853|1
1631890760000|2021-09-17 14:59:20|13887.5|13863.5|13887.5|13863.5|13887.5|13863.5|13887.5|13863.5|0
1631890780000|2021-09-17 14:59:40|13892.4|13868.4|13933.1|13873.1|13933.1|13873.1|13892.4|13868.4|4
1631890800000|2021-09-17 15:00:00|13918.1|13878.1|13990.6|13930.6|13998.1|13938.1|13918.1|13878.1|10
1631890850000|2021-09-17 15:00:50|13994.4|13934.4|13998.2|13938.2|13998.2|13938.2|13994.4|13934.4|0
1631890880000|2021-09-17 15:01:20|14010|13950|14010|13950|14010|13950|14010|13950|0
1631890890000|2021-09-17 15:01:30|13985.5|13925.5|13985.5|13925.5|13985.5|13925.5|13985.5|13925.5|0
1631890900000|2021-09-17 15:01:40|13977.5|13917.5|13977.5|13917.5|13977.5|13917.5|13977.5|13917.5|0
1631891000000|2021-09-17 15:03:20|13976.9|13916.9|13975|13915|13976.9|13916.9|13975|13915|2
1631891160000|2021-09-17 15:06:00|13975.1|13915.1|13975.1|13915.1|13975.1|13915.1|13975.1|13915.1|0
1631891170000|2021-09-17 15:06:10|13974.4|13914.4|13974.4|13914.4|13974.4|13914.4|13974.4|13914.4|0
1631891240000|2021-09-17 15:07:20|13976.9|13916.9|13976.9|13916.9|13976.9|13916.9|13976.9|13916.9|0
1631891350000|2021-09-17 15:09:10|13978.8|13918.8|13976.3|13916.3|13979.4|13919.4|13976.3|13916.3|0
1631891360000|2021-09-17 15:09:20|13984.9|13924.9|13978.8|13918.8|13984.9|13924.9|13978.8|13918.8|4
1631891460000|2021-09-17 15:11:00|13961.3|13921.3|13958.8|13918.8|13961.3|13921.3|13958.8|13918.8|0
1631891680000|2021-09-17 15:14:40|13945.8|13921.8|13958.8|13918.8|13958.8|13921.8|13945.8|13918.8|2
1631891720000|2021-09-17 15:15:20|13956.3|13916.3|13956.3|13916.3|13956.3|13916.3|13956.3|13916.3|0
1631891800000|2021-09-17 15:16:40|13946.5|13922.5|13950.8|13926.8|13950.8|13926.8|13945.8|13921.8|3
1631891810000|2021-09-17 15:16:50|13955.8|13931.8|13997|13937|14009.5|13949.5|13955.8|13931.8|5
1631891860000|2021-09-17 15:17:40|13994.5|13934.5|13989.5|13929.5|13997|13937|13989.5|13929.5|0
1631891970000|2021-09-17 15:19:30|13954|13930|13954|13930|13954|13930|13953.3|13929.3|14
1631891980000|2021-09-17 15:19:40|||||||||4
1631891990000|2021-09-17 15:19:50|||||||||5
1631892000000|2021-09-17 15:20:00|14010.1|13950.1|14014.5|13954.5|14015.1|13955.1|14010.1|13950.1|2
1631892240000|2021-09-17 15:24:00|14016.3|13956.3|14016.3|13956.3|14016.3|13956.3|14016.3|13956.3|0
1631892250000|2021-09-17 15:24:10|14022|13962|14023.8|13963.8|14034.5|13974.5|14022|13962|0
1631892260000|2021-09-17 15:24:20|14009.5|13969.5|13986.3|13926.3|14009.5|13969.5|13986.3|13926.3|1
1631892310000|2021-09-17 15:25:10|13986.4|13926.4|13986.4|13926.4|13986.4|13926.4|13986.4|13926.4|0
1631892540000|2021-09-17 15:29:00|13962.7|13938.7|13962.7|13938.7|13962.7|13938.7|13962.7|13938.7|0
1631892550000|2021-09-17 15:29:10|13960.9|13936.9|13960.9|13936.9|13960.9|13936.9|13960.9|13936.9|0
1631892600000|2021-09-17 15:30:00|13960.2|13936.2|13971.4|13911.4|13971.4|13936.2|13960.2|13911.4|1
1631892610000|2021-09-17 15:30:10|13959.5|13919.5|13958.9|13918.9|13970.7|13919.5|13958.9|13910.7|0
1631892900000|2021-09-17 15:35:00|13956.5|13932.5|13956.5|13932.5|13956.5|13932.5|13956.5|13932.5|0
1631892910000|2021-09-17 15:35:10|13957.7|13933.7|13957.7|13933.7|13957.7|13933.7|13957.7|13933.7|0
1631892930000|2021-09-17 15:35:30|13957.8|13933.8|13957.8|13933.8|13957.8|13933.8|13957.8|13933.8|0
1631893000000|2021-09-17 15:36:40|13961.5|13937.5|13958.4|13934.4|13961.5|13937.5|13958.4|13934.4|2
1631893020000|2021-09-17 15:37:00|13956.5|13932.5|13956.5|13932.5|13957.8|13933.8|13956.5|13932.5|0
1631893030000|2021-09-17 15:37:10|13955.9|13931.9|13955.9|13931.9|13955.9|13931.9|13955.9|13931.9|0
1631893240000|2021-09-17 15:40:40|13943.4|13919.4|13971.4|13911.4|13971.4|13919.4|13943.4|13911.4|2
1631893360000|2021-09-17 15:42:40|13996.4|13936.4|13996.4|13936.4|13996.4|13936.4|13996.4|13936.4|1
1631893400000|2021-09-17 15:43:20|||||||||1
1631893410000|2021-09-17 15:43:30|||||||||1
1631893790000|2021-09-17 15:49:50|13990.2|13950.2|13990.2|13950.2|13990.2|13950.2|13990.2|13950.2|0
1631893800000|2021-09-17 15:50:00|13991.4|13951.4|13991.4|13951.4|13991.4|13951.4|13991.4|13951.4|0
1631893810000|2021-09-17 15:50:10|13993.2|13953.2|13993.2|13953.2|13993.2|13953.2|13993.2|13953.2|0
1631893840000|2021-09-17 15:50:40|13991.4|13951.4|13991.4|13951.4|13991.4|13951.4|13991.4|13951.4|0
1631893920000|2021-09-17 15:52:00|14033.9|13973.9|14031.4|13971.4|14033.9|13973.9|14031.4|13971.4|2
1631893930000|2021-09-17 15:52:10|14033.8|13973.8|14045.2|13985.2|14045.2|13985.2|14033.8|13973.8|1
1631893950000|2021-09-17 15:52:30|14045.8|13985.8|14045.8|13985.8|14045.8|13985.8|14045.8|13985.8|0
1631894160000|2021-09-17 15:56:00|14034.4|13974.4|14034.4|13974.4|14034.4|13974.4|14034.4|13974.4|0
1631894170000|2021-09-17 15:56:10|14031.4|13971.4|14031.4|13971.4|14031.4|13971.4|14031.4|13971.4|0
1631894200000|2021-09-17 15:56:40|||||||||1
1631894240000|2021-09-17 15:57:20|14045.8|13985.8|14049.5|13989.5|14049.5|13989.5|14045.8|13985.8|1
1631894280000|2021-09-17 15:58:00|14049.6|13989.6|14049.6|13989.6|14049.6|13989.6|14049.6|13989.6|0
1631894310000|2021-09-17 15:58:30|14053.9|13993.9|14053.9|13993.9|14053.9|13993.9|14053.9|13993.9|0
1631894440000|2021-09-17 16:00:40|14061.4|14001.4|14043.9|13983.9|14063.9|14003.9|14043.9|13983.9|0
1631894450000|2021-09-17 16:00:50|14041.4|13981.4|14041.4|13981.4|14041.4|13981.4|14041.4|13981.4|0
1631894490000|2021-09-17 16:01:30|14028.9|13968.9|14028.9|13968.9|14028.9|13968.9|14028.9|13968.9|0
1631894540000|2021-09-17 16:02:20|14043.9|13983.9|14043.9|13983.9|14043.9|13983.9|14043.9|13983.9|1
1631895000000|2021-09-17 16:10:00|||||||||1
1631895010000|2021-09-17 16:10:10|14041.4|13981.4|14041.4|13981.4|14041.4|13981.4|14041.4|13981.4|1
1631895040000|2021-09-17 16:10:40|14038.9|13978.9|14038.9|13978.9|14038.9|13978.9|14038.9|13978.9|0
1631895070000|2021-09-17 16:11:10|14037|13977|14036.4|13976.4|14037|13977|14036.4|13976.4|0
1631895180000|2021-09-17 16:13:00|14038.3|13978.3|14038.9|13978.9|14038.9|13978.9|14038.3|13978.3|0
1631895260000|2021-09-17 16:14:20|14048.9|13988.9|14051.4|13991.4|14051.4|13991.4|14048.9|13988.9|0
1631895280000|2021-09-17 16:14:40|14053.3|13993.3|14053.9|13993.9|14053.9|13993.9|14053.3|13993.3|0
1631895340000|2021-09-17 16:15:40|14051.4|13991.4|14046.4|13986.4|14051.4|13991.4|14046.4|13986.4|0
1631895350000|2021-09-17 16:15:50|||||||||1
1631895660000|2021-09-17 16:21:00|14015.9|13991.9|14043.3|13983.3|14043.3|13991.9|14015.9|13958.9|4
1631895670000|2021-09-17 16:21:10|14046.4|13986.4|14046.4|13986.4|14046.4|13986.4|14046.4|13986.4|0
1631895800000|2021-09-17 16:23:20|14031.4|13971.4|14031.4|13971.4|14031.4|13971.4|14031.4|13971.4|1
1631895870000|2021-09-17 16:24:30|||||||||1
1631895900000|2021-09-17 16:25:00|||||||||1
1631895910000|2021-09-17 16:25:10|||||||||1
1631895930000|2021-09-17 16:25:30|||||||||1
1631896000000|2021-09-17 16:26:40|||||||||2
1631896020000|2021-09-17 16:27:00|14027.6|13967.6|14026.4|13966.4|14027.6|13967.6|14026.4|13966.4|1
1631896060000|2021-09-17 16:27:40|||||||||1
1631896110000|2021-09-17 16:28:30|||||||||1
1631896120000|2021-09-17 16:28:40|14022.6|13962.6|14021.4|13961.4|14022.6|13962.6|14021.4|13961.4|2
1631896180000|2021-09-17 16:29:40|14010.8|13950.8|14010.8|13950.8|14010.8|13950.8|14010.8|13950.8|1
1631896190000|2021-09-17 16:29:50|14008.3|13948.3|13998.3|13938.3|14008.3|13948.3|13998.3|13938.3|0
1631896230000|2021-09-17 16:30:30|13988.8|13928.8|13988.8|13928.8|13988.8|13928.8|13988.8|13928.8|1
1631896250000|2021-09-17 16:30:50|13986.9|13926.9|13986.9|13926.9|13986.9|13926.9|13986.9|13926.9|1
1631896260000|2021-09-17 16:31:00|13964.3|13904.3|13950.1|13890.1|13964.3|13904.3|13949.4|13889.4|1
1631896270000|2021-09-17 16:31:10|13951.9|13891.9|13948.1|13888.1|13951.9|13891.9|13948.1|13888.1|1
1631896310000|2021-09-17 16:31:50|||||||||1
1631896320000|2021-09-17 16:32:00|||||||||1
1631896340000|2021-09-17 16:32:20|||||||||1
1631896370000|2021-09-17 16:32:50|||||||||1
1631896380000|2021-09-17 16:33:00|13944.4|13884.4|13944.4|13884.4|13944.4|13884.4|13944.4|13884.4|1
1631896600000|2021-09-17 16:36:40|||||||||1
1631896610000|2021-09-17 16:36:50|13941.8|13881.8|13941.8|13881.8|13941.8|13881.8|13941.8|13881.8|1
1631896860000|2021-09-17 16:41:00|13943.7|13883.7|13943.7|13883.7|13943.7|13883.7|13943.7|13883.7|0
1631896870000|2021-09-17 16:41:10|13941.2|13881.2|13941.2|13881.2|13941.2|13881.2|13941.2|13881.2|1
1631896900000|2021-09-17 16:41:40|||||||||1
1631896940000|2021-09-17 16:42:20|13938.7|13878.7|13933.7|13873.7|13938.7|13878.7|13933.7|13873.7|0
1631897080000|2021-09-17 16:44:40|13933.1|13873.1|13933.1|13873.1|13933.1|13873.1|13933.1|13873.1|0
1631897100000|2021-09-17 16:45:00|13933.7|13873.7|13933.7|13873.7|13933.7|13873.7|13933.7|13873.7|0
1631897170000|2021-09-17 16:46:10|13929.4|13889.4|13951.2|13891.2|13968.2|13908.2|13929.4|13889.4|2
1631897340000|2021-09-17 16:49:00|||||||||1
1631897370000|2021-09-17 16:49:30|13950|13890|13950|13890|13950|13890|13950|13890|0
1631897400000|2021-09-17 16:50:00|||||||||1
1631897570000|2021-09-17 16:52:50|13950.6|13890.6|13950.6|13890.6|13950.6|13890.6|13950.6|13890.6|1
1631897600000|2021-09-17 16:53:20|13951.9|13891.9|13951.9|13891.9|13951.9|13891.9|13951.9|13891.9|0
1631898000000|2021-09-17 17:00:00|13950|13890|13955.6|13895.6|13955.6|13895.6|13945|13885|1
1631898010000|2021-09-17 17:00:10|13956.2|13896.2|13956.2|13896.2|13956.2|13896.2|13956.2|13896.2|0
1631898030000|2021-09-17 17:00:30|13959.3|13899.3|13977.1|13953.1|13977.1|13953.1|13959.3|13899.3|8
1631898120000|2021-09-17 17:02:00|13992.6|13952.6|13992.6|13952.6|13992.6|13952.6|13992.6|13952.6|0
1631898200000|2021-09-17 17:03:20|||||||||1
1631898370000|2021-09-17 17:06:10|13992.7|13952.7|13992.7|13952.7|13992.7|13952.7|13992.7|13952.7|0
1631898460000|2021-09-17 17:07:40|14010.2|13950.2|14010.2|13950.2|14010.2|13950.2|14010.2|13950.2|1
1631898510000|2021-09-17 17:08:30|14017.7|13957.7|14020.2|13960.2|14020.2|13960.2|14017.7|13957.7|1
1631898590000|2021-09-17 17:09:50|14022|13962|14022.7|13962.7|14022.7|13962.7|14022|13962|0
1631898600000|2021-09-17 17:10:00|14026.4|13966.4|14027.7|13967.7|14027.7|13967.7|14026.4|13966.4|0
1631898670000|2021-09-17 17:11:10|14030.2|13970.2|14027.7|13967.7|14030.2|13970.2|14027.7|13967.7|0
1631898780000|2021-09-17 17:13:00|14015.2|13955.2|14015.2|13955.2|14015.2|13955.2|14015.2|13955.2|0
1631898790000|2021-09-17 17:13:10|14014.5|13954.5|14014.5|13954.5|14014.5|13954.5|14014.5|13954.5|0
1631898940000|2021-09-17 17:15:40|14032|13972|14033.9|13973.9|14033.9|13973.9|14032|13972|1
1631898960000|2021-09-17 17:16:00|14034.5|13974.5|14034.5|13974.5|14034.5|13974.5|14034.5|13974.5|0
1631899000000|2021-09-17 17:16:40|||||||||1
1631899050000|2021-09-17 17:17:30|14034.6|13974.6|14034.6|13974.6|14034.6|13974.6|14034.6|13974.6|0
1631899740000|2021-09-17 17:29:00|14033.9|13973.9|14030.1|13970.1|14040.7|13980.7|14030.1|13970.1|3
1631899750000|2021-09-17 17:29:10|14035.7|13975.7|14030.8|13970.8|14037.5|13977.5|14030.8|13970.8|1
1631899760000|2021-09-17 17:29:20|14013.3|13973.3|14000.3|13976.3|14013.3|13976.3|14000.3|13971.4|1
1631899770000|2021-09-17 17:29:30|14010.2|13970.2|14000.3|13976.3|14010.2|13976.3|14000.3|13970.2|1
1631899780000|2021-09-17 17:29:40|13995.3|13971.3|13995.3|13971.3|13997.8|13973.8|13995.3|13971.3|0
1631899790000|2021-09-17 17:29:50|13995.8|13935.8|13995.8|13935.8|13995.8|13935.8|13995.8|13935.8|3
1631899830000|2021-09-17 17:30:30|13995.2|13935.2|13995.2|13935.2|13995.2|13935.2|13995.2|13935.2|0
1631899840000|2021-09-17 17:30:40|13995.8|13935.8|13995.8|13935.8|13995.8|13935.8|13995.8|13935.8|0
1631899870000|2021-09-17 17:31:10|13995.2|13935.2|13987.6|13927.6|13995.2|13935.2|13987.6|13927.6|1
1631899990000|2021-09-17 17:33:10|13988.3|13928.3|13988.3|13928.3|13988.3|13928.3|13988.3|13928.3|0
1631900180000|2021-09-17 17:36:20|13995.8|13935.8|13998.3|13938.3|13998.3|13938.3|13995.8|13935.8|0
1631900190000|2021-09-17 17:36:30|13987.8|13963.8|13987.8|13963.8|13987.8|13963.8|13987.8|13963.8|0
1631900200000|2021-09-17 17:36:40|13990.3|13966.3|13990.3|13966.3|13990.3|13966.3|13990.3|13966.3|0
1631900260000|2021-09-17 17:37:40|||||||||1
1631900880000|2021-09-17 17:48:00|13987.8|13963.8|13990.3|13966.3|13990.3|13966.3|13987.8|13963.8|0
1631900890000|2021-09-17 17:48:10|13987.8|13963.8|13987.8|13963.8|13990.3|13966.3|13987.8|13963.8|0
1631900900000|2021-09-17 17:48:20|13990.3|13966.3|13988.4|13964.4|13990.3|13966.3|13987.8|13963.8|0
1631900910000|2021-09-17 17:48:30|13987.8|13963.8|13990.3|13966.3|13990.3|13966.3|13987.8|13963.8|0
1631900920000|2021-09-17 17:48:40|13988.4|13964.4|13990.3|13966.3|13990.3|13966.3|13987.8|13963.8|0
1631900970000|2021-09-17 17:49:30|13988.4|13964.4|13985.9|13961.9|13990.3|13966.3|13985.9|13961.9|0
1631900980000|2021-09-17 17:49:40|13985.3|13961.3|13985.3|13961.3|13985.3|13961.3|13985.3|13961.3|0
1631900990000|2021-09-17 17:49:50|13982.2|13958.2|13988.9|13928.9|13988.9|13958.2|13982.2|13928.9|2
1631901010000|2021-09-17 17:50:10|13988.3|13928.3|13988.3|13928.3|13988.3|13928.3|13988.3|13928.3|0
1631901270000|2021-09-17 17:54:30|13985.8|13925.8|13973.3|13933.3|13985.8|13933.3|13973.3|13925.8|1
1631901360000|2021-09-17 17:56:00|13971.4|13931.4|13956.3|13896.3|13971.4|13931.4|13956.3|13896.3|1
1631901390000|2021-09-17 17:56:30|13958.2|13898.2|13949.5|13889.5|13958.2|13898.2|13949.5|13889.5|1
1631901400000|2021-09-17 17:56:40|13948.8|13888.8|13947.6|13887.6|13949.5|13889.5|13945.7|13885.7|3
1631901410000|2021-09-17 17:56:50|13945.7|13885.7|13940.1|13880.1|13945.7|13885.7|13940.1|13880.1|0
1631901420000|2021-09-17 17:57:00|13938.2|13878.2|13938.2|13878.2|13938.2|13878.2|13938.2|13878.2|1
1631901440000|2021-09-17 17:57:20|||||||||1
1631901450000|2021-09-17 17:57:30|13932.5|13872.5|13930.7|13870.7|13932.5|13872.5|13930.7|13870.7|0
1631901460000|2021-09-17 17:57:40|13928.2|13868.2|13926.3|13866.3|13928.2|13868.2|13926.3|13866.3|2
1631901470000|2021-09-17 17:57:50|13888.3|13864.3|13927.5|13867.5|13927.5|13867.5|13888.3|13864.3|1
1631901500000|2021-09-17 17:58:20|13923.2|13863.2|13915.7|13855.7|13923.2|13863.2|13913.8|13853.8|13
1631901510000|2021-09-17 17:58:30|13913.8|13853.8|13915.1|13855.1|13917.6|13857.6|13865.8|13838.8|10
1631901520000|2021-09-17 17:58:40|13913.2|13853.2|13912.6|13852.6|13913.2|13853.2|13912.6|13852.6|0
1631901530000|2021-09-17 17:58:50|13910.1|13850.1|13910.1|13850.1|13910.1|13850.1|13910.1|13850.1|0
1631901540000|2021-09-17 17:59:00|13906.3|13846.3|13905.1|13845.1|13906.3|13846.3|13905.1|13845.1|1
1631901550000|2021-09-17 17:59:10|13903.2|13843.2|13904.5|13844.5|13904.5|13844.5|13902.6|13842.6|1
1631901560000|2021-09-17 17:59:20|||||||||2
1631901570000|2021-09-17 17:59:30|13897|13857|13875.2|13851.2|13897|13860|13875.2|13851.2|2
1631901580000|2021-09-17 17:59:40|13945.1|13885.1|13937|13877|13947|13887|13937|13877|6
1631901590000|2021-09-17 17:59:50|13933.2|13873.2|13928.8|13868.8|13939.5|13879.5|13928.8|13868.8|5
