1626912010000|2021-07-22 00:00:10|13400.4|13380.4|13400.4|13380.4|13400.4|13380.4|13400.4|13380.4|0
1626912020000|2021-07-22 00:00:20|13402.9|13382.9|13402.9|13382.9|13402.9|13382.9|13402.9|13382.9|0
1626912030000|2021-07-22 00:00:30|13401.9|13381.9|13400.4|13380.4|13402.9|13382.9|13400.4|13380.4|0
1626912070000|2021-07-22 00:01:10|13397.4|13377.4|13395.4|13375.4|13397.4|13377.4|13395.4|13375.4|0
1626913140000|2021-07-22 00:19:00|13395.5|13375.5|13395.5|13375.5|13395.5|13375.5|13395.5|13375.5|0
1626913510000|2021-07-22 00:25:10|13408|13368|13408|13368|13408|13368|13408|13368|3
1626913520000|2021-07-22 00:25:20|13396.5|13376.5|13398|13378|13398|13378|13395.5|13375.5|1
1626913530000|2021-07-22 00:25:30|13399.5|13379.5|13400.5|13380.5|13400.5|13380.5|13398|13378|1
1626913550000|2021-07-22 00:25:50|13434.5|13374.5|13434.5|13374.5|13434.5|13374.5|13434.5|13374.5|4
1626913580000|2021-07-22 00:26:20|13437.5|13377.5|13432|13392|13437.5|13392|13432|13377.5|0
1626914280000|2021-07-22 00:38:00|13434.5|13394.5|13434.5|13394.5|13434.5|13394.5|13434.5|13394.5|0
1626915730000|2021-07-22 01:02:10|13434.6|13394.6|13434.6|13394.6|13434.6|13394.6|13434.6|13394.6|0
1626918090000|2021-07-22 01:41:30|13434.7|13394.7|13434.7|13394.7|13434.7|13394.7|13434.7|13394.7|0
1626960600000|2021-07-22 13:30:00|13427.5|13407.5|13447.5|13407.5|13447.5|13411.5|13427.5|13399|26
1626960610000|2021-07-22 13:30:10|13470|13450|13470|13450|13470|13450|13470|13450|5
1626960620000|2021-07-22 13:30:20|13471|13451|13472.5|13452.5|13472.5|13452.5|13471|13451|0
1626960630000|2021-07-22 13:30:30|13476.6|13456.6|13507.3|13487.3|13507.3|13487.3|13476.6|13456.6|12
1626960640000|2021-07-22 13:30:40|13508.4|13488.4|13529|13509|13534|13509|13508.4|13488.4|7
1626960650000|2021-07-22 13:30:50|13531.5|13511.5|13536.5|13496.5|13536.5|13516.5|13521.5|13494|14
1626960660000|2021-07-22 13:31:00|13534|13494|13536.5|13496.5|13536.5|13516.5|13531.3|13494|2
1626960680000|2021-07-22 13:31:20|13534|13494|13534|13494|13534|13494|13534|13494|0
1626960700000|2021-07-22 13:31:40|13519.6|13499.6|13535.4|13475.4|13535.4|13499.6|13514|13474|3
1626960710000|2021-07-22 13:31:50|13529|13489|13531.5|13491.5|13531.5|13491.5|13529|13489|0
1626960720000|2021-07-22 13:32:00|13509.7|13489.7|13531.5|13491.5|13531.5|13491.5|13509.7|13479.7|1
1626960750000|2021-07-22 13:32:30|13509|13489|13531.5|13491.5|13531.5|13491.5|13509|13486.3|1
1626960760000|2021-07-22 13:32:40|13530|13490|13529|13489|13530|13490|13529|13489|0
1626960810000|2021-07-22 13:33:30|||||||||1
1626960870000|2021-07-22 13:34:30|13526.5|13486.5|13529|13489|13529|13489|13526.5|13486.5|0
1626960950000|2021-07-22 13:35:50|13531.5|13491.5|13531.5|13491.5|13531.5|13491.5|13531.5|13491.5|1
1626960960000|2021-07-22 13:36:00|13532.5|13492.5|13536.5|13496.5|13536.5|13496.5|13532.5|13492.5|3
1626960970000|2021-07-22 13:36:10|13527.9|13507.9|13529|13509|13529|13509|13527.9|13507.9|1
1626961010000|2021-07-22 13:36:50|||||||||2
1626961250000|2021-07-22 13:40:50|13531.5|13511.5|13554.4|13514.4|13554.4|13514.4|13531.5|13509.9|5
1626961260000|2021-07-22 13:41:00|||||||||2
1626961270000|2021-07-22 13:41:10|13555.9|13515.9|13553.4|13533.4|13556.9|13533.4|13551.9|13515.9|0
1626961290000|2021-07-22 13:41:30|13554.4|13534.4|13565.9|13525.9|13565.9|13534.4|13554.4|13525.9|2
1626961300000|2021-07-22 13:41:40|13554.4|13534.4|13554.4|13534.4|13554.4|13534.4|13554.4|13534.4|0
1626961310000|2021-07-22 13:41:50|13556.5|13536.5|13556.5|13536.5|13556.5|13536.5|13556.5|13536.5|2
1626961410000|2021-07-22 13:43:30|13561.5|13541.5|13561.5|13541.5|13561.5|13541.5|13561.5|13541.5|3
1626961420000|2021-07-22 13:43:40|||||||||1
1626961950000|2021-07-22 13:52:30|||||||||1
1626961970000|2021-07-22 13:52:50|13562.5|13542.5|13564|13544|13564|13544|13562.5|13542.5|2
1626962030000|2021-07-22 13:53:50|13566.5|13546.5|13566.5|13546.5|13566.5|13546.5|13566.5|13546.5|0
1626962050000|2021-07-22 13:54:10|13568.6|13548.6|13581.5|13561.5|13581.5|13561.5|13568.6|13548.6|19
1626962070000|2021-07-22 13:54:30|13583|13563|13591.5|13571.5|13591.5|13571.5|13583|13563|20
1626962080000|2021-07-22 13:54:40|13594|13574|13629|13589|13641.5|13591.5|13594|13574|15
1626962090000|2021-07-22 13:54:50|13635.2|13595.2|13624|13564|13640.1|13620.1|13624|13564|12
1626962100000|2021-07-22 13:55:00|13625.5|13565.5|13631.5|13571.5|13631.5|13571.5|13625.5|13565.5|0
1626962110000|2021-07-22 13:55:10|13634|13574|13626.5|13606.5|13634|13606.5|13624|13574|0
1626962120000|2021-07-22 13:55:20|13615.2|13595.2|13624|13564|13626.5|13595.2|13615.2|13559|4
1626962130000|2021-07-22 13:55:30|13615.5|13575.5|13616.5|13596.5|13624|13596.5|13615.5|13575.5|0
1626962140000|2021-07-22 13:55:40|13621.5|13601.5|13616.5|13576.5|13621.5|13601.5|13599|13576.5|3
1626962160000|2021-07-22 13:56:00|13599|13579|13596.5|13576.5|13611.5|13591.5|13596.5|13576.5|1
1626962200000|2021-07-22 13:56:40|13599|13579|13601.5|13581.5|13606.5|13586.5|13590.5|13570.5|2
1626962210000|2021-07-22 13:56:50|13604|13584|13591.5|13571.5|13606.5|13586.5|13590.9|13570.9|1
1626962220000|2021-07-22 13:57:00|13599|13579|13599|13579|13601.5|13581.5|13599|13579|0
1626962230000|2021-07-22 13:57:10|13602|13582|13599|13579|13604|13584|13591.5|13571.5|0
1626962240000|2021-07-22 13:57:20|13594.6|13574.6|13599|13579|13599|13579|13591.5|13571.5|0
1626962250000|2021-07-22 13:57:30|13594|13574|13594|13574|13594|13574|13594|13574|0
1626962270000|2021-07-22 13:57:50|13592.6|13572.6|13588.4|13568.4|13592.6|13572.6|13588.4|13568.4|0
1626962280000|2021-07-22 13:58:00|13587|13567|13567|13547|13587|13567|13564.5|13535.9|3
1626962290000|2021-07-22 13:58:10|13564.5|13544.5|13564.5|13544.5|13564.5|13544.5|13564.5|13544.5|0
1626962300000|2021-07-22 13:58:20||13504.5||13504.5||13504.5||13504.5|6
1626962310000|2021-07-22 13:58:30|13565.9|13505.9|13529|13509|13567|13511.1|13529|13503.4|0
1626962330000|2021-07-22 13:58:50|13539.3|13519.3|13543.4|13523.4|13543.4|13523.4|13539.3|13519.3|1
1626962350000|2021-07-22 13:59:10|13589|13529|13589|13529|13589|13529|13589|13529|1
1626962370000|2021-07-22 13:59:30|13587.6|13527.6|13586.5|13526.5|13587.6|13527.6|13586.5|13526.5|0
1626962380000|2021-07-22 13:59:40|13575.1|13535.1|13574|13534|13575.1|13535.1|13574|13534|0
1626962400000|2021-07-22 14:00:00|13575.1|13535.1|13594|13534|13594|13535.1|13575.1|13526.5|1
1626962410000|2021-07-22 14:00:10|13596.5|13536.5|13596.5|13536.5|13596.5|13536.5|13596.5|13536.5|0
1626962430000|2021-07-22 14:00:30|13567.7|13547.7|13596.5|13536.5|13596.5|13547.7|13567.7|13527.7|1
1626962440000|2021-07-22 14:00:40|13598|13538|13599|13539|13599|13539|13598|13538|0
1626962470000|2021-07-22 14:01:10|||||||||1
1626962500000|2021-07-22 14:01:40|13590.5|13550.5|13591.5|13551.5|13591.5|13551.5|13590.5|13550.5|0
1626962540000|2021-07-22 14:02:20|13594|13554|13594|13554|13594|13554|13594|13554|0
1626962570000|2021-07-22 14:02:50|13596.5|13556.5|13596.5|13556.5|13596.5|13556.5|13596.5|13556.5|0
1626962600000|2021-07-22 14:03:20|||||||||1
1626962660000|2021-07-22 14:04:20|||||||||1
1626962750000|2021-07-22 14:05:50|13584|13564|13584|13564|13586.5|13566.5|13584|13564|0
1626962780000|2021-07-22 14:06:20|13579.6|13559.6|13579.6|13559.6|13579.6|13559.6|13579.6|13559.6|0
1626962790000|2021-07-22 14:06:30|13576.5|13556.5|13576.5|13556.5|13576.5|13556.5|13576.5|13556.5|0
1626962820000|2021-07-22 14:07:00|13576.6|13556.6|13576.6|13556.6|13576.6|13556.6|13576.6|13556.6|0
1626962880000|2021-07-22 14:08:00|13573.6|13553.6|13576.6|13556.6|13576.6|13556.6|13571.6|13551.6|1
1626962900000|2021-07-22 14:08:20|13571.6|13551.6|13576.6|13556.6|13576.6|13556.6|13571.6|13551.6|1
1626962980000|2021-07-22 14:09:40|13579.7|13559.7|13584.1|13564.1|13584.1|13564.1|13579.7|13559.7|1
1626963210000|2021-07-22 14:13:30|13556.6|13496.6|13556.6|13516.6|13556.6|13516.6|13552.4|13496.6|4
1626963220000|2021-07-22 14:13:40|13558|13518|13559.1|13519.1|13559.1|13519.1|13558|13518|0
1626963230000|2021-07-22 14:13:50|13566.3|13526.3|13586.6|13526.6|13586.6|13526.6|13566.3|13526.3|3
1626963250000|2021-07-22 14:14:10||13546.6||13546.6||13546.6||13546.6|0
1626963310000|2021-07-22 14:15:10|13588|13548|13589.1|13549.1|13589.1|13549.1|13588|13548|0
1626963380000|2021-07-22 14:16:20|13590.5|13550.5|13586.6|13566.6|13591.6|13566.6|13584.1|13550.5|0
1626963430000|2021-07-22 14:17:10|||||||||1
1626963510000|2021-07-22 14:18:30|13588|13568|13590.5|13570.5|13590.5|13570.5|13588|13568|2
1626963520000|2021-07-22 14:18:40|13591.6|13571.6|13594.1|13574.1|13594.1|13574.1|13591.6|13571.6|0
1626963530000|2021-07-22 14:18:50|13619.1|13579.1|13626.6|13586.6|13626.6|13586.6|13619.1|13579.1|2
1626963580000|2021-07-22 14:19:40|13618|13598|13620.5|13600.5|13629.1|13609.1|13618|13586.6|4
1626963590000|2021-07-22 14:19:50|13621.6|13601.6|13624.1|13584.1|13626.6|13604.1|13621.6|13584.1|1
1626963600000|2021-07-22 14:20:00|13621.6|13561.6|13619.1|13579.1|13621.6|13579.1|13614.5|13561.6|2
1626963620000|2021-07-22 14:20:20|13621.6|13581.6|13621.6|13581.6|13621.6|13581.6|13621.6|13581.6|0
1626963650000|2021-07-22 14:20:50|13623.1|13583.1|13624.1|13584.1|13624.1|13584.1|13623.1|13583.1|0
1626963660000|2021-07-22 14:21:00|13626.6|13586.6|13618.1|13598.1|13626.6|13598.1|13618.1|13586.6|0
1626963670000|2021-07-22 14:21:10|13619.1|13599.1|13619.1|13599.1|13619.1|13599.1|13619.1|13599.1|0
1626963730000|2021-07-22 14:22:10|13618.1|13598.1|13626.6|13586.6|13626.6|13598.1|13618.1|13586.6|5
1626963740000|2021-07-22 14:22:20|13624.1|13584.1|13619.1|13599.1|13624.1|13599.1|13616.6|13584.1|0
1626963790000|2021-07-22 14:23:10|13620.1|13600.1|13621.6|13601.6|13621.6|13601.6|13620.1|13600.1|1
1626963800000|2021-07-22 14:23:20|13619.1|13579.1|13619.1|13579.1|13619.1|13579.1|13619.1|13579.1|2
1626963810000|2021-07-22 14:23:30|13620.6|13580.6|13621.6|13581.6|13621.6|13581.6|13620.6|13580.6|0
1626963820000|2021-07-22 14:23:40|13624.1|13584.1|13624.1|13584.1|13624.1|13584.1|13624.1|13584.1|0
1626963830000|2021-07-22 14:23:50|13599.1|13579.1|13599.1|13579.1|13599.1|13579.1|13599.1|13579.1|0
1626963850000|2021-07-22 14:24:10|13601.8|13561.8|13564.1|13504.1|13601.8|13569.1|13564.1|13504.1|8
1626963860000|2021-07-22 14:24:20|13579.1|13519.1|13558.2|13538.2|13589.1|13538.2|13558.2|13516.6|0
1626963870000|2021-07-22 14:24:30|13554.1|13534.1|13551.6|13511.6|13554.1|13534.1|13551.6|13511.6|2
1626963880000|2021-07-22 14:24:40|13534.1|13514.1|13531.6|13511.6|13534.1|13514.1|13531.6|13511.6|0
1626963890000|2021-07-22 14:24:50|13527.5|13507.5|13521.6|13501.6|13527.5|13507.5|13521.6|13501.6|1
1626963900000|2021-07-22 14:25:00|13576.6|13516.6|13574.1|13514.1|13576.6|13516.6|13574.1|13514.1|8
1626963910000|2021-07-22 14:25:10|13575.6|13515.6|13576.6|13516.6|13576.6|13516.6|13575.6|13515.6|0
1626963940000|2021-07-22 14:25:40||13536.6||13536.6||13536.6||13536.6|0
1626963990000|2021-07-22 14:26:30|13575.1|13535.1|13572.6|13532.6|13575.1|13535.1|13572.6|13532.6|0
1626964000000|2021-07-22 14:26:40|13571.6|13531.6|13574.1|13534.1|13574.1|13534.1|13571.6|13531.6|0
1626964030000|2021-07-22 14:27:10|13549.1|13529.1|13549.1|13529.1|13549.1|13529.1|13549.1|13529.1|0
1626964040000|2021-07-22 14:27:20|13555.3|13535.3|13576.6|13536.6|13576.6|13536.6|13555.3|13534.1|1
1626964060000|2021-07-22 14:27:40|13564.1|13544.1|13564.1|13544.1|13564.1|13544.1|13564.1|13544.1|0
1626964220000|2021-07-22 14:30:20|||||||||1
1626964280000|2021-07-22 14:31:20|13565.6|13545.6|13566.6|13546.6|13566.6|13546.6|13565.6|13545.6|0
1626964290000|2021-07-22 14:31:30|13579.1|13539.1|13579.1|13539.1|13579.1|13539.1|13579.1|13539.1|0
1626964300000|2021-07-22 14:31:40|13566.6|13546.6|13566.6|13546.6|13566.6|13546.6|13566.6|13546.6|0
1626964320000|2021-07-22 14:32:00|13579.1|13539.1|13579.1|13539.1|13579.1|13539.1|13579.1|13539.1|6
1626964340000|2021-07-22 14:32:20|13567.6|13547.6|13567.6|13547.6|13567.6|13547.6|13567.6|13547.6|0
1626964350000|2021-07-22 14:32:30|13566.6|13546.6|13566.6|13546.6|13566.6|13546.6|13566.6|13546.6|0
1626964370000|2021-07-22 14:32:50|13564.1|13544.1|13564.1|13544.1|13564.1|13544.1|13564.1|13544.1|0
1626964400000|2021-07-22 14:33:20|13562.7|13542.7|13561.6|13541.6|13562.7|13542.7|13561.6|13541.6|0
1626964440000|2021-07-22 14:34:00|||||||||1
1626964450000|2021-07-22 14:34:10|13560.2|13540.2|13581.6|13541.6|13581.6|13542.8|13556.6|13536.6|1
1626964460000|2021-07-22 14:34:20|13579.1|13539.1|13579.1|13539.1|13579.1|13539.1|13579.1|13539.1|0
1626964510000|2021-07-22 14:35:10|||||||||1
1626964520000|2021-07-22 14:35:20|13566.6|13546.6|13579.1|13539.1|13579.1|13546.6|13566.6|13539.1|1
1626964530000|2021-07-22 14:35:30|||||||||1
1626964540000|2021-07-22 14:35:40|13567.7|13547.7|13579.1|13539.1|13579.1|13547.7|13566.6|13539.1|0
1626964630000|2021-07-22 14:37:10|13570.6|13550.6|13571.6|13551.6|13571.6|13551.6|13570.6|13550.6|0
1626964730000|2021-07-22 14:38:50|||||||||1
1626964740000|2021-07-22 14:39:00|||||||||1
1626964770000|2021-07-22 14:39:30|13566.6|13546.6|13566.6|13546.6|13566.6|13546.6|13566.6|13546.6|0
1626964780000|2021-07-22 14:39:40|||||||||1
1626964850000|2021-07-22 14:40:50|13556.6|13536.6|13553.1|13533.1|13556.6|13536.6|13553.1|13533.1|4
1626964860000|2021-07-22 14:41:00|13554.1|13534.1|13554.1|13534.1|13554.1|13534.1|13554.1|13534.1|0
1626964900000|2021-07-22 14:41:40|||||||||2
1626964980000|2021-07-22 14:43:00|13551.6|13531.6|13551.6|13531.6|13551.6|13531.6|13551.6|13531.6|1
1626965140000|2021-07-22 14:45:40|13549.1|13529.1|13549.1|13529.1|13549.1|13529.1|13549.1|13529.1|0
1626965170000|2021-07-22 14:46:10|13549.2|13529.2|13549.2|13529.2|13549.2|13529.2|13549.2|13529.2|0
1626965260000|2021-07-22 14:47:40|||||||||1
1626965320000|2021-07-22 14:48:40|13544.2|13504.2|13544.2|13504.2|13544.2|13504.2|13544.2|13504.2|1
1626965410000|2021-07-22 14:50:10|13545.6|13505.6|13538.1|13518.1|13546.7|13518.1|13538.1|13505.6|0
1626965430000|2021-07-22 14:50:30|13539.2|13519.2|13539.2|13519.2|13539.2|13519.2|13539.2|13519.2|0
1626965440000|2021-07-22 14:50:40|13536.7|13516.7|13534.2|13514.2|13536.7|13516.7|13534.2|13514.2|0
1626965460000|2021-07-22 14:51:00|13531.7|13511.7|13531.7|13511.7|13531.7|13511.7|13531.7|13511.7|0
1626965500000|2021-07-22 14:51:40|13530.2|13510.2|13529.2|13509.2|13530.2|13510.2|13529.2|13509.2|0
1626965510000|2021-07-22 14:51:50|13527.7|13507.7|13544.2|13504.2|13546.7|13507.7|13526.7|13504.2|1
1626965570000|2021-07-22 14:52:50|13535.6|13515.6|13536.7|13516.7|13536.7|13516.7|13535.6|13515.6|0
1626965630000|2021-07-22 14:53:50|13539.2|13519.2|13539.2|13519.2|13539.2|13519.2|13539.2|13519.2|0
1626965680000|2021-07-22 14:54:40|13541.7|13521.7|13539.2|13519.2|13541.7|13521.7|13539.2|13519.2|1
1626965690000|2021-07-22 14:54:50|13540.6|13520.6|13544.2|13524.2|13544.2|13524.2|13540.6|13520.6|0
1626965760000|2021-07-22 14:56:00|13541.7|13521.7|13544.2|13524.2|13544.2|13524.2|13539.2|13519.2|0
1626965770000|2021-07-22 14:56:10|||||||||10
1626965830000|2021-07-22 14:57:10|||||||||1
1626966050000|2021-07-22 15:00:50|13546.7|13506.7|13538.2|13518.2|13546.7|13518.2|13538.2|13506.7|4
1626966060000|2021-07-22 15:01:00|13539.2|13519.2|13536.7|13516.7|13539.2|13519.2|13536.7|13516.7|0
1626966230000|2021-07-22 15:03:50|||||||||1
1626966410000|2021-07-22 15:06:50|||||||||1
1626966610000|2021-07-22 15:10:10|13541.7|13521.7|13541.7|13521.7|13541.7|13521.7|13541.7|13521.7|0
1626966660000|2021-07-22 15:11:00|13543.2|13523.2|13544.2|13524.2|13544.2|13524.2|13543.2|13523.2|0
1626966670000|2021-07-22 15:11:10|||||||||1
1626966710000|2021-07-22 15:11:50|13546.3|13526.3|13551.7|13531.7|13551.7|13531.7|13546.3|13526.3|23
1626966720000|2021-07-22 15:12:00|13554.8|13534.8|13569.2|13529.2|13569.2|13534.8|13554.8|13529.2|6
1626966740000|2021-07-22 15:12:20|13560.7|13540.7|13561.7|13541.7|13561.7|13541.7|13560.7|13540.7|2
1626966750000|2021-07-22 15:12:30|13584.2|13544.2|13599.2|13539.2|13599.2|13544.2|13584.2|13536.7|1
1626966760000|2021-07-22 15:12:40|13606.5|13546.5|13619.2|13579.2|13624.2|13579.2|13606.5|13546.5|3
1626966780000|2021-07-22 15:13:00|13621.7|13581.7|13621.7|13581.7|13621.7|13581.7|13621.7|13581.7|1
1626966790000|2021-07-22 15:13:10|13624.2|13584.2|13624.2|13584.2|13624.2|13584.2|13624.2|13584.2|0
1626966820000|2021-07-22 15:13:40|13625.7|13585.7|13621.7|13601.7|13626.7|13601.7|13619.2|13585.7|0
1626966830000|2021-07-22 15:13:50|13623.2|13603.2|13624.2|13604.2|13624.2|13604.2|13623.2|13603.2|1
1626966840000|2021-07-22 15:14:00|13625.7|13605.7|13629.2|13609.2|13629.2|13609.2|13625.7|13605.7|0
1626966850000|2021-07-22 15:14:10|13631.7|13611.7|13631.7|13611.7|13631.7|13611.7|13631.7|13611.7|0
1626966890000|2021-07-22 15:14:50|13639.2|13619.2|13639.2|13619.2|13639.2|13619.2|13639.2|13619.2|1
1626967070000|2021-07-22 15:17:50|13636.7|13616.7|13636.7|13616.7|13636.7|13616.7|13636.7|13616.7|0
1626967080000|2021-07-22 15:18:00|13639.2|13619.2|13639.2|13619.2|13639.2|13619.2|13639.2|13619.2|2
1626967110000|2021-07-22 15:18:30|||||||||2
1626967330000|2021-07-22 15:22:10|||||||||1
1626967530000|2021-07-22 15:25:30|13639.3|13619.3|13639.3|13619.3|13639.3|13619.3|13639.3|13619.3|0
1626967620000|2021-07-22 15:27:00|13634.9|13614.9|13631.8|13611.8|13634.9|13614.9|13631.8|13611.8|0
1626967740000|2021-07-22 15:29:00|13629.3|13609.3|13629.3|13609.3|13629.3|13609.3|13629.3|13609.3|3
1626967870000|2021-07-22 15:31:10|13626.8|13606.8|13626.8|13606.8|13626.8|13606.8|13626.8|13606.8|0
1626967880000|2021-07-22 15:31:20|||||||||1
1626967960000|2021-07-22 15:32:40|13624.7|13604.7|13614.3|13574.3|13624.7|13604.7|13614.3|13574.3|3
1626967980000|2021-07-22 15:33:00|13611.8|13571.8|13611.8|13571.8|13611.8|13571.8|13611.8|13571.8|0
1626968070000|2021-07-22 15:34:30|13600.3|13580.3|13599.3|13579.3|13600.3|13580.3|13599.3|13579.3|0
1626968180000|2021-07-22 15:36:20|13601.8|13581.8|13601.8|13581.8|13601.8|13581.8|13601.8|13581.8|0
1626968310000|2021-07-22 15:38:30|||||||||1
1626968410000|2021-07-22 15:40:10|13604.3|13584.3|13604.3|13584.3|13604.3|13584.3|13604.3|13584.3|2
1626968430000|2021-07-22 15:40:30|||||||||1
1626968960000|2021-07-22 15:49:20|||||||||1
1626968970000|2021-07-22 15:49:30|||||||||2
1626969110000|2021-07-22 15:51:50|13609.3|13589.3|13609.3|13589.3|13609.3|13589.3|13609.3|13589.3|6
1626969300000|2021-07-22 15:55:00|||||||||3
1626969470000|2021-07-22 15:57:50|||||||||2
1626969520000|2021-07-22 15:58:40|||||||||2
1626969850000|2021-07-22 16:04:10|||||||||4
1626969870000|2021-07-22 16:04:30|||||||||2
1626969880000|2021-07-22 16:04:40|13609.4|13589.4|13609.4|13589.4|13609.4|13589.4|13609.4|13589.4|0
1626969930000|2021-07-22 16:05:30|||||||||1
1626970070000|2021-07-22 16:07:50|||||||||1
1626970230000|2021-07-22 16:10:30|13610.8|13590.8|13611.9|13591.9|13611.9|13591.9|13610.8|13590.8|0
1626970280000|2021-07-22 16:11:20|13609.4|13589.4|13609.4|13589.4|13609.4|13589.4|13609.4|13589.4|3
1626970560000|2021-07-22 16:16:00|13608.3|13588.3|13608.3|13588.3|13608.3|13588.3|13608.3|13588.3|0
1626970620000|2021-07-22 16:17:00|||||||||1
1626970710000|2021-07-22 16:18:30|13606.3|13586.3|13606.3|13586.3|13606.3|13586.3|13606.3|13586.3|0
1626970930000|2021-07-22 16:22:10|||||||||5
1626970950000|2021-07-22 16:22:30|||||||||11
1626970960000|2021-07-22 16:22:40|13601.9|13581.9|13600.4|13580.4|13601.9|13581.9|13600.4|13580.4|1
1626970970000|2021-07-22 16:22:50|13599|13579|13599|13579|13599|13579|13599|13579|2
1626970980000|2021-07-22 16:23:00|13604.8|13584.8|13608.8|13588.8|13608.8|13588.8|13604.8|13584.8|0
1626970990000|2021-07-22 16:23:10|||||||||5
1626971010000|2021-07-22 16:23:30|13606.3|13586.3|13606.3|13586.3|13606.3|13586.3|13606.3|13586.3|1
1626971170000|2021-07-22 16:26:10|||||||||1
1626971340000|2021-07-22 16:29:00|13611.7|13591.7|13611.7|13591.7|13611.7|13591.7|13611.7|13591.7|14
1626971350000|2021-07-22 16:29:10|13622.1|13602.1|13637.9|13597.9|13637.9|13610.9|13622.1|13597.9|4
1626971370000|2021-07-22 16:29:30|13635.9|13595.9|13635.9|13595.9|13635.9|13595.9|13635.9|13595.9|0
1626971380000|2021-07-22 16:29:40|13634.4|13594.4|13634.4|13594.4|13634.4|13594.4|13634.4|13594.4|1
1626971390000|2021-07-22 16:29:50|13635.9|13595.9|13635.9|13595.9|13635.9|13595.9|13635.9|13595.9|3
1626971410000|2021-07-22 16:30:10|13627.3|13607.3|13628.4|13608.4|13628.4|13608.4|13627.3|13607.3|0
1626971710000|2021-07-22 16:35:10|||||||||1
1626971900000|2021-07-22 16:38:20|||||||||3
1626971910000|2021-07-22 16:38:30|13629.9|13609.9|13630.9|13610.9|13630.9|13610.9|13629.9|13609.9|0
1626971930000|2021-07-22 16:38:50|13638.4|13618.4|13638.4|13618.4|13638.4|13618.4|13638.4|13618.4|0
1626972130000|2021-07-22 16:42:10|||||||||1
1626972190000|2021-07-22 16:43:10|||||||||1
1626972260000|2021-07-22 16:44:20|||||||||1
1626972450000|2021-07-22 16:47:30|13631.2|13611.2|13610.9|13590.9|13631.2|13611.2|13610.9|13590.9|3
1626972570000|2021-07-22 16:49:30|13609.5|13589.5|13609.5|13589.5|13609.5|13589.5|13609.5|13589.5|3
1626972680000|2021-07-22 16:51:20|13613.6|13593.6|13619.5|13599.5|13619.5|13599.5|13613.6|13593.6|7
1626972810000|2021-07-22 16:53:30|||||||||1
1626973090000|2021-07-22 16:58:10|13616.6|13596.6|13614.5|13594.5|13616.6|13596.6|13614.5|13594.5|0
1626973360000|2021-07-22 17:02:40|||||||||1
1626973760000|2021-07-22 17:09:20|13603.1|13583.1|13603.1|13583.1|13603.1|13583.1|13603.1|13583.1|8
1626973780000|2021-07-22 17:09:40|13614.5|13594.5|13614.5|13594.5|13614.5|13594.5|13614.5|13594.5|2
1626973910000|2021-07-22 17:11:50|||||||||2
1626974400000|2021-07-22 17:20:00|13617.5|13597.5|13618.5|13598.5|13618.5|13598.5|13617.5|13597.5|0
1626974460000|2021-07-22 17:21:00|||||||||1
1626974580000|2021-07-22 17:23:00|13623.5|13603.5|13628.5|13608.5|13628.5|13608.5|13623.5|13603.5|2
1626974930000|2021-07-22 17:28:50|13621|13601|13621|13601|13621|13601|13621|13601|3
1626974950000|2021-07-22 17:29:10|||||||||1
1626974960000|2021-07-22 17:29:20|13613.1|13593.1|13613.1|13593.1|13613.1|13593.1|13613.1|13593.1|8
1626975010000|2021-07-22 17:30:10|13614.6|13594.6|13614.6|13594.6|13614.6|13594.6|13614.6|13594.6|0
1626975020000|2021-07-22 17:30:20|13616|13596|13616|13596|13616|13596|13616|13596|0
1626975350000|2021-07-22 17:35:50|||||||||3
1626975520000|2021-07-22 17:38:40|13616.1|13596.1|13616.1|13596.1|13616.1|13596.1|13616.1|13596.1|0
1626975550000|2021-07-22 17:39:10|||||||||1
1626975760000|2021-07-22 17:42:40|13614|13594|13614|13594|13614|13594|13614|13594|0
1626975890000|2021-07-22 17:44:50|||||||||5
1626976030000|2021-07-22 17:47:10|13616.5|13596.5|13616.5|13596.5|13616.5|13596.5|13616.5|13596.5|0
1626976060000|2021-07-22 17:47:40|||||||||2
1626976100000|2021-07-22 17:48:20|||||||||1
1626976110000|2021-07-22 17:48:30|13615.5|13595.5|13611.1|13591.1|13615.5|13595.5|13611.1|13591.1|3
1626976120000|2021-07-22 17:48:40|13614|13594|13614|13594|13614|13594|13614|13594|2
1626976210000|2021-07-22 17:50:10|13616.5|13596.5|13616.5|13596.5|13616.5|13596.5|13616.5|13596.5|0
1626976220000|2021-07-22 17:50:20|13618|13598|13619|13599|13619|13599|13618|13598|2
1626976510000|2021-07-22 17:55:10|13618|13598|13616.5|13596.5|13618|13598|13616.5|13596.5|3
1626976550000|2021-07-22 17:55:50|||||||||3
1626976560000|2021-07-22 17:56:00|13612.4|13592.4|13605.1|13585.1|13612.4|13592.4|13605.1|13585.1|6
1626976610000|2021-07-22 17:56:50|13612.6|13592.6|13612.6|13592.6|13612.6|13592.6|13612.6|13592.6|0
1626976650000|2021-07-22 17:57:30|||||||||1
1626976970000|2021-07-22 18:02:50|||||||||1
1626977010000|2021-07-22 18:03:30|13614|13594|13614|13594|13614|13594|13614|13594|0
1626977200000|2021-07-22 18:06:40|||||||||1
1626977270000|2021-07-22 18:07:50|13617|13597|13617|13597|13617|13597|13617|13597|7
1626977280000|2021-07-22 18:08:00|13618.4|13598.4|13619.5|13599.5|13619.5|13599.5|13618.4|13598.4|0
1626977320000|2021-07-22 18:08:40|13618|13598|13618|13598|13618|13598|13618|13598|0
1626977370000|2021-07-22 18:09:30|13619.5|13599.5|13619.5|13599.5|13619.5|13599.5|13619.5|13599.5|0
1626977390000|2021-07-22 18:09:50|13616.5|13596.5|13616.5|13596.5|13616.5|13596.5|13616.5|13596.5|0
1626977440000|2021-07-22 18:10:40|13616.6|13596.6|13616.6|13596.6|13616.6|13596.6|13616.6|13596.6|0
1626977450000|2021-07-22 18:10:50|13619.5|13599.5|13619.5|13599.5|13619.5|13599.5|13619.5|13599.5|1
1626977480000|2021-07-22 18:11:20|13615.1|13595.1|13612|13592|13615.1|13595.1|13612|13592|0
1626977530000|2021-07-22 18:12:10|13618.2|13598.2|13626.1|13606.1|13626.1|13606.1|13618.2|13598.2|3
1626977580000|2021-07-22 18:13:00|13627.6|13607.6|13627.6|13607.6|13627.6|13607.6|13627.6|13607.6|1
1626977590000|2021-07-22 18:13:10|13628.6|13608.6|13619.5|13599.5|13628.6|13608.6|13619.5|13599.5|0
1626977610000|2021-07-22 18:13:30|13622|13602|13628.6|13608.6|13628.6|13608.6|13622|13602|5
1626977620000|2021-07-22 18:13:40|13631.1|13611.1|13623.6|13603.6|13631.1|13611.1|13623.6|13603.6|3
1626977630000|2021-07-22 18:13:50|13636.1|13616.1|13638.6|13618.6|13638.6|13618.6|13636.1|13616.1|7
1626977640000|2021-07-22 18:14:00|13640.1|13620.1|13641.1|13621.1|13641.1|13621.1|13640.1|13620.1|1
1626977650000|2021-07-22 18:14:10|13643.6|13623.6|13643.6|13623.6|13643.6|13623.6|13641.1|13621.1|3
1626977660000|2021-07-22 18:14:20|||||||||1
1626977670000|2021-07-22 18:14:30|13633.6|13613.6|13633.6|13613.6|13633.6|13613.6|13633.6|13613.6|1
1626977680000|2021-07-22 18:14:40|||||||||1
1626977690000|2021-07-22 18:14:50|||||||||2
1626977700000|2021-07-22 18:15:00|13646.1|13606.1|13633.6|13613.6|13646.1|13613.6|13633.6|13606.1|1
1626977710000|2021-07-22 18:15:10|13636.1|13616.1|13636.1|13616.1|13636.1|13616.1|13636.1|13616.1|0
1626977720000|2021-07-22 18:15:20|13648.6|13608.6|13641.1|13621.1|13648.6|13621.1|13641.1|13608.6|0
1626977740000|2021-07-22 18:15:40|13643.2|13623.2|13651.1|13631.1|13658.6|13631.1|13643.2|13618.6|11
1626977750000|2021-07-22 18:15:50|13653.6|13633.6|13666.1|13646.1|13676.1|13646.1|13653.6|13633.6|2
1626977780000|2021-07-22 18:16:20|13668.6|13648.6|13671.1|13651.1|13671.1|13651.1|13668.6|13648.6|1
1626977790000|2021-07-22 18:16:30|||||||||2
1626977850000|2021-07-22 18:17:30|||||||||1
1626977890000|2021-07-22 18:18:10|||||||||1
1626977900000|2021-07-22 18:18:20|13668.7|13648.7|13668.7|13648.7|13668.7|13648.7|13668.7|13648.7|0
1626977940000|2021-07-22 18:19:00|||||||||1
1626977990000|2021-07-22 18:19:50|13671.2|13611.2|13671.2|13611.2|13671.2|13611.2|13671.2|13611.2|3
1626998400000|2021-07-23 00:00:00|13634.5|13614.5|13634.5|13614.5|13634.5|13614.5|13634.5|13614.5|0
1626998410000|2021-07-23 00:00:10|13652|13632|13652|13632|13652|13632|13652|13632|8
1626998420000|2021-07-23 00:00:20|||||||||1
1626998610000|2021-07-23 00:03:30|13649.5|13629.5|13649.5|13609.5|13649.5|13629.5|13649.5|13609.5|2
1626999330000|2021-07-23 00:15:30|13649.6|13609.6|13649.6|13609.6|13649.6|13609.6|13649.6|13609.6|0
1627000240000|2021-07-23 00:30:40|13637.1|13617.1|13648.5|13608.5|13648.5|13617.1|13637.1|13608.5|0
1627000260000|2021-07-23 00:31:00|13649.6|13609.6|13649.6|13609.6|13649.6|13609.6|13649.6|13609.6|0
1627001710000|2021-07-23 00:55:10|13649.7|13609.7|13649.7|13609.7|13649.7|13609.7|13649.7|13609.7|0
1627002470000|2021-07-23 01:07:50|13580.5|13560.5|13580.5|13560.5|13580.5|13560.5|13580.5|13560.5|18
1627002530000|2021-07-23 01:08:50|13644.7|13584.7|13644.7|13584.7|13644.7|13584.7|13644.7|13584.7|4
1627002990000|2021-07-23 01:16:30|13647.2|13587.2|13647.2|13587.2|13647.2|13587.2|13647.2|13587.2|9
1627003000000|2021-07-23 01:16:40|13648.7|13588.7|13649.7|13589.7|13649.7|13589.7|13648.7|13588.7|0
1627003040000|2021-07-23 01:17:20|13652.2|13592.2|13652.2|13592.2|13652.2|13592.2|13652.2|13592.2|0
1627003210000|2021-07-23 01:20:10|13644.7|13604.7|13644.7|13604.7|13644.7|13604.7|13644.7|13604.7|0
1627003520000|2021-07-23 01:25:20|13652.2|13592.2|13652.2|13592.2|13652.2|13592.2|13652.2|13592.2|2
1627003720000|2021-07-23 01:28:40|13651.2|13591.2|13651.2|13591.2|13651.2|13591.2|13651.2|13591.2|0
1627003820000|2021-07-23 01:30:20||13611.2||13611.2||13611.2||13611.2|0
1627005360000|2021-07-23 01:56:00|13651.3|13611.3|13651.3|13611.3|13651.3|13611.3|13651.3|13611.3|0
1627047010000|2021-07-23 13:30:10|13618|13598|13620.5|13600.5|13620.5|13600.5|13618|13598|24
1627047030000|2021-07-23 13:30:30|13645.5|13605.5|13645.5|13605.5|13645.5|13605.5|13645.5|13605.5|2
1627047120000|2021-07-23 13:32:00|13648|13608|13648|13608|13648|13608|13648|13608|0
1627047130000|2021-07-23 13:32:10|13649.4|13609.4|13650.5|13610.5|13650.5|13610.5|13649.4|13609.4|0
1627047150000|2021-07-23 13:32:30|13653|13613|13653|13613|13653|13613|13653|13613|1
1627047170000|2021-07-23 13:32:50|13645.5|13625.5|13645.5|13625.5|13645.5|13625.5|13645.5|13625.5|0
1627047210000|2021-07-23 13:33:30|13658|13638|13658|13638|13658|13638|13658|13638|0
1627047220000|2021-07-23 13:33:40|||||||||2
1627047240000|2021-07-23 13:34:00|13659.1|13639.1|13659.1|13639.1|13659.1|13639.1|13659.1|13639.1|1
1627047330000|2021-07-23 13:35:30|13657.6|13617.6|13651.6|13611.6|13657.6|13617.6|13649.1|13609.1|3
1627047340000|2021-07-23 13:35:40|13649.4|13609.4|13649.4|13609.4|13649.4|13609.4|13649.4|13609.4|0
1627047510000|2021-07-23 13:38:30|13650.9|13610.9|13644.4|13624.4|13651.9|13624.4|13644.4|13610.9|0
1627047550000|2021-07-23 13:39:10|13642.3|13622.3|13642.3|13622.3|13642.3|13622.3|13642.3|13622.3|0
1627047610000|2021-07-23 13:40:10|13637.3|13617.3|13637.3|13617.3|13637.3|13617.3|13637.3|13617.3|0
1627047720000|2021-07-23 13:42:00|13632.3|13612.3|13632.3|13612.3|13632.3|13612.3|13632.3|13612.3|0
1627048090000|2021-07-23 13:48:10|13633.7|13613.7|13641.6|13621.6|13641.6|13621.6|13633.7|13613.7|1
1627048120000|2021-07-23 13:48:40|13645.9|13625.9|13649.1|13629.1|13649.1|13629.1|13645.9|13625.9|1
1627048130000|2021-07-23 13:48:50|13642.3|13622.3|13642.3|13622.3|13642.3|13622.3|13642.3|13622.3|0
1627048250000|2021-07-23 13:50:50|||||||||1
1627048270000|2021-07-23 13:51:10|13640.9|13620.9|13639.8|13619.8|13640.9|13620.9|13639.8|13619.8|0
1627048360000|2021-07-23 13:52:40|13637.3|13617.3|13637.3|13617.3|13637.3|13617.3|13637.3|13617.3|0
1627048380000|2021-07-23 13:53:00|13627.3|13607.3|13627.3|13607.3|13627.3|13607.3|13627.3|13607.3|6
1627048410000|2021-07-23 13:53:30|13629.8|13609.8|13629.8|13609.8|13629.8|13609.8|13629.8|13609.8|0
1627048430000|2021-07-23 13:53:50|13627|13607|13624.8|13604.8|13627|13607|13624.8|13604.8|0
1627048470000|2021-07-23 13:54:30|13623.4|13603.4|13623.4|13603.4|13623.4|13603.4|13623.4|13603.4|0
1627048560000|2021-07-23 13:56:00|13622.3|13602.3|13622.3|13602.3|13622.3|13602.3|13622.3|13602.3|0
1627048780000|2021-07-23 13:59:40|13625.2|13605.2|13625.2|13605.2|13625.2|13605.2|13625.2|13605.2|1
1627048820000|2021-07-23 14:00:20|||||||||1
1627048910000|2021-07-23 14:01:50|13623.8|13603.8|13623.8|13603.8|13623.8|13603.8|13623.8|13603.8|0
1627048920000|2021-07-23 14:02:00|13625.2|13605.2|13625.2|13605.2|13625.2|13605.2|13625.2|13605.2|0
1627048980000|2021-07-23 14:03:00|13623.8|13603.8|13623.8|13603.8|13623.8|13603.8|13623.8|13603.8|0
1627049010000|2021-07-23 14:03:30|13631.3|13611.3|13637|13617|13637|13617|13631.3|13611.3|0
1627049040000|2021-07-23 14:04:00|13634.8|13614.8|13642|13602|13642|13614.8|13634.8|13602|8
1627049060000|2021-07-23 14:04:20|13629.5|13609.5|13629.5|13609.5|13629.5|13609.5|13629.5|13609.5|0
1627049070000|2021-07-23 14:04:30|13630.9|13610.9|13630.9|13610.9|13630.9|13610.9|13630.9|13610.9|0
1627049080000|2021-07-23 14:04:40|13632|13612|13632|13612|13632|13612|13632|13612|0
1627049130000|2021-07-23 14:05:30|13633.4|13613.4|13634.5|13614.5|13634.5|13614.5|13633.4|13613.4|0
1627049140000|2021-07-23 14:05:40|13630.2|13610.2|13630.2|13610.2|13630.2|13610.2|13630.2|13610.2|0
1627049260000|2021-07-23 14:07:40|13635.6|13615.6|13637|13617|13637|13617|13635.6|13615.6|6
1627049300000|2021-07-23 14:08:20|13632.7|13612.7|13632.7|13612.7|13632.7|13612.7|13632.7|13612.7|1
1627049330000|2021-07-23 14:08:50|||||||||1
1627049350000|2021-07-23 14:09:10|13635.2|13615.2|13635.2|13615.2|13635.2|13615.2|13635.2|13615.2|0
1627049510000|2021-07-23 14:11:50|13642.7|13622.7|13642.7|13622.7|13642.7|13622.7|13642.7|13622.7|0
1627049520000|2021-07-23 14:12:00|13654.5|13634.5|13654.5|13634.5|13654.5|13634.5|13654.5|13634.5|4
1627049540000|2021-07-23 14:12:20|13653.1|13633.1|13647.7|13627.7|13653.1|13633.1|13647.7|13627.7|0
1627049580000|2021-07-23 14:13:00|13649.1|13629.1|13650.2|13630.2|13650.2|13630.2|13649.1|13629.1|0
1627049590000|2021-07-23 14:13:10|||||||||2
1627049630000|2021-07-23 14:13:50|||||||||1
1627049650000|2021-07-23 14:14:10|13656.7|13636.7|13659.5|13639.5|13659.5|13639.5|13656.7|13636.7|5
1627049680000|2021-07-23 14:14:40|13660.6|13640.6|13662|13642|13662|13642|13660.6|13640.6|2
1627049740000|2021-07-23 14:15:40|13650.2|13630.2|13650.2|13630.2|13650.2|13630.2|13650.2|13630.2|0
1627049760000|2021-07-23 14:16:00|13652.7|13632.7|13652.7|13632.7|13652.7|13632.7|13652.7|13632.7|0
1627049770000|2021-07-23 14:16:10|||||||||1
1627049820000|2021-07-23 14:17:00|13650.2|13630.2|13650.2|13630.2|13650.2|13630.2|13650.2|13630.2|4
1627050000000|2021-07-23 14:20:00|13647.7|13627.7|13647.7|13627.7|13647.7|13627.7|13647.7|13627.7|0
1627050060000|2021-07-23 14:21:00|13645.2|13605.2|13645.2|13605.2|13645.2|13605.2|13645.2|13605.2|4
1627050140000|2021-07-23 14:22:20|13633.8|13613.8|13633.8|13613.8|13633.8|13613.8|13633.8|13613.8|0
1627050150000|2021-07-23 14:22:30|13632.7|13612.7|13632.7|13612.7|13632.7|13612.7|13632.7|13612.7|0
1627050180000|2021-07-23 14:23:00|13631.3|13611.3|13632.7|13612.7|13632.7|13612.7|13631.3|13611.3|0
1627050220000|2021-07-23 14:23:40|13637|13617|13644.5|13624.5|13644.5|13624.5|13637|13617|0
1627050240000|2021-07-23 14:24:00|13646|13626|13646|13626|13646|13626|13646|13626|0
1627050310000|2021-07-23 14:25:10|||||||||1
1627050330000|2021-07-23 14:25:30|13644.5|13624.5|13644.5|13624.5|13644.5|13624.5|13644.5|13624.5|0
1627050340000|2021-07-23 14:25:40|13643.5|13623.5|13643.5|13623.5|13643.5|13623.5|13643.5|13623.5|0
1627050400000|2021-07-23 14:26:40|13644.9|13624.9|13644.9|13624.9|13644.9|13624.9|13644.9|13624.9|0
1627050430000|2021-07-23 14:27:10|13643.5|13623.5|13644.9|13624.9|13644.9|13624.9|13643.5|13623.5|0
1627050450000|2021-07-23 14:27:30|13654.6|13634.6|13667|13647|13673.1|13647|13654.6|13631.7|4
1627050490000|2021-07-23 14:28:10|13667.1|13647.1|13672.1|13652.1|13672.1|13652.1|13667.1|13647.1|2
1627050520000|2021-07-23 14:28:40|13667.8|13647.8|13660.3|13640.3|13667.8|13647.8|13660.3|13640.3|0
1627050610000|2021-07-23 14:30:10|13657.8|13637.8|13657.8|13637.8|13657.8|13637.8|13657.8|13637.8|0
1627050820000|2021-07-23 14:33:40|||||||||3
1627050850000|2021-07-23 14:34:10|||||||||3
1627051080000|2021-07-23 14:38:00|13658.9|13638.9|13660.3|13640.3|13660.3|13640.3|13658.9|13638.9|1
1627051100000|2021-07-23 14:38:20|13658.9|13638.9|13657.8|13637.8|13658.9|13638.9|13657.8|13637.8|0
1627051220000|2021-07-23 14:40:20|13664.2|13644.2|13669.6|13649.6|13669.6|13649.6|13664.2|13644.2|5
1627051240000|2021-07-23 14:40:40|13652.8|13632.8|13669.6|13649.6|13669.6|13649.6|13652.8|13632.8|5
1627051300000|2021-07-23 14:41:40|13652.8|13632.8|13652.8|13632.8|13652.8|13632.8|13652.8|13632.8|0
1627051540000|2021-07-23 14:45:40|||||||||3
1627051590000|2021-07-23 14:46:30|13648.9|13628.9|13648.9|13628.9|13648.9|13628.9|13648.9|13628.9|4
1627051600000|2021-07-23 14:46:40|13650.3|13630.3|13650.3|13630.3|13650.3|13630.3|13650.3|13630.3|0
1627051730000|2021-07-23 14:48:50|13652.8|13632.8|13652.8|13632.8|13652.8|13632.8|13652.8|13632.8|0
1627051770000|2021-07-23 14:49:30|13648.9|13628.9|13648.9|13628.9|13648.9|13628.9|13648.9|13628.9|2
1627051780000|2021-07-23 14:49:40|13646|13626|13644.6|13624.6|13647.5|13627.5|13644.6|13624.6|6
1627051810000|2021-07-23 14:50:10|13643.5|13623.5|13643.5|13623.5|13643.5|13623.5|13643.5|13623.5|0
1627051870000|2021-07-23 14:51:10|13642.1|13622.1|13642.1|13622.1|13642.1|13622.1|13642.1|13622.1|0
1627051910000|2021-07-23 14:51:50|13638.9|13618.9|13633.9|13593.9|13638.9|13618.9|13633.9|13593.9|9
1627051920000|2021-07-23 14:52:00|13628.2|13608.2|13632.8|13612.8|13632.8|13612.8|13628.2|13608.2|1
1627051930000|2021-07-23 14:52:10|13644.2|13604.2|13645.3|13605.3|13645.3|13605.3|13644.2|13604.2|0
1627051940000|2021-07-23 14:52:20|13636.7|13616.7|13636.7|13616.7|13636.7|13616.7|13636.7|13616.7|0
1627051950000|2021-07-23 14:52:30|13637.8|13617.8|13637.8|13617.8|13637.8|13617.8|13637.8|13617.8|0
1627052050000|2021-07-23 14:54:10|13640.3|13620.3|13640.3|13620.3|13640.3|13620.3|13640.3|13620.3|0
1627052070000|2021-07-23 14:54:30|13638.9|13618.9|13638.9|13618.9|13638.9|13618.9|13638.9|13618.9|0
1627052120000|2021-07-23 14:55:20|13641.4|13621.4|13641.4|13621.4|13641.4|13621.4|13641.4|13621.4|0
1627052130000|2021-07-23 14:55:30|13642.8|13622.8|13642.8|13622.8|13642.8|13622.8|13642.8|13622.8|0
1627052210000|2021-07-23 14:56:50|13644.2|13624.2|13645.3|13625.3|13645.3|13625.3|13644.2|13624.2|0
1627052220000|2021-07-23 14:57:00|13647.8|13627.8|13645.3|13625.3|13647.8|13627.8|13645.3|13625.3|0
1627052260000|2021-07-23 14:57:40|13642.8|13622.8|13642.8|13622.8|13642.8|13622.8|13642.8|13622.8|4
1627052270000|2021-07-23 14:57:50|13640|13620|13635|13595|13640|13620|13633.5|13595|11
1627052290000|2021-07-23 14:58:10|13630.7|13590.7|13645.3|13605.3|13645.3|13605.3|13612.1|13590.7|2
1627052300000|2021-07-23 14:58:20|13631|13611|13669.6|13609.6|13672.1|13620.7|13627.8|13607.8|4
1627052310000|2021-07-23 14:58:30|13668.5|13608.5|13669.6|13609.6|13669.6|13621|13661|13608.5|0
1627052320000|2021-07-23 14:58:40|13668.6|13608.6|13662.5|13622.5|13668.6|13622.5|13662.5|13608.6|0
1627052340000|2021-07-23 14:59:00||13602.5||13602.5||13602.5||13602.5|6
1627052350000|2021-07-23 14:59:10|13659.6|13619.6|13662.5|13622.5|13662.5|13622.5|13659.6|13619.6|0
1627052360000|2021-07-23 14:59:20|13665|13625|13665|13625|13665|13625|13665|13625|0
1627052500000|2021-07-23 15:01:40|13662.5|13622.5|13662.5|13622.5|13662.5|13622.5|13662.5|13622.5|0
1627052650000|2021-07-23 15:04:10|13661.4|13621.4|13661.4|13621.4|13661.4|13621.4|13661.4|13621.4|0
1627052680000|2021-07-23 15:04:40|||||||||1
1627052710000|2021-07-23 15:05:10|13660.3|13620.3|13660.3|13620.3|13660.3|13620.3|13660.3|13620.3|0
1627052720000|2021-07-23 15:05:20|13661.8|13621.8|13662.8|13622.8|13662.8|13622.8|13661.8|13621.8|0
1627052730000|2021-07-23 15:05:30|13660.3|13640.3|13660.3|13640.3|13660.3|13640.3|13660.3|13640.3|0
1627052980000|2021-07-23 15:09:40|13660.4|13640.4|13660.4|13640.4|13660.4|13640.4|13660.4|13640.4|1
1627053010000|2021-07-23 15:10:10|||||||||1
1627053080000|2021-07-23 15:11:20|13655|13635|13640.4|13620.4|13655|13635|13640.4|13620.4|4
1627053150000|2021-07-23 15:12:30|13638.9|13618.9|13638.9|13618.9|13638.9|13618.9|13638.9|13618.9|1
1627053160000|2021-07-23 15:12:40|13637.9|13617.9|13637.9|13617.9|13637.9|13617.9|13637.9|13617.9|0
1627053170000|2021-07-23 15:12:50|13636.4|13616.4|13635.4|13615.4|13636.4|13616.4|13635.4|13615.4|0
1627053390000|2021-07-23 15:16:30|13640.4|13620.4|13635.4|13615.4|13640.4|13620.4|13635.4|13615.4|0
1627053560000|2021-07-23 15:19:20||13595.4||13595.4||13595.4||13595.4|2
1627053610000|2021-07-23 15:20:10|13637.9|13597.9|13637.9|13597.9|13637.9|13597.9|13637.9|13597.9|0
1627053620000|2021-07-23 15:20:20|13635.4|13595.4|13635.4|13595.4|13635.4|13595.4|13635.4|13595.4|0
1627053640000|2021-07-23 15:20:40|13637.9|13597.9|13637.9|13597.9|13637.9|13597.9|13637.9|13597.9|0
1627053680000|2021-07-23 15:21:20|||||||||1
1627053690000|2021-07-23 15:21:30|13630.4|13610.4|13630.4|13610.4|13630.4|13610.4|13630.4|13610.4|0
1627053760000|2021-07-23 15:22:40|13631.8|13611.8|13632.9|13612.9|13632.9|13612.9|13631.8|13611.8|0
1627054040000|2021-07-23 15:27:20|13635.4|13615.4|13635.4|13615.4|13635.4|13615.4|13635.4|13615.4|0
1627054380000|2021-07-23 15:33:00|13637.9|13617.9|13640.4|13620.4|13640.4|13620.4|13637.9|13617.9|1
1627054390000|2021-07-23 15:33:10|13641.8|13621.8|13642.9|13622.9|13642.9|13622.9|13641.8|13621.8|0
1627054410000|2021-07-23 15:33:30|||||||||2
1627054650000|2021-07-23 15:37:30|||||||||5
1627054800000|2021-07-23 15:40:00|13645.4|13625.4|13645.4|13625.4|13645.4|13625.4|13645.4|13625.4|0
1627054880000|2021-07-23 15:41:20|||||||||1
1627055010000|2021-07-23 15:43:30|||||||||2
1627055080000|2021-07-23 15:44:40|||||||||3
1627055090000|2021-07-23 15:44:50|13639.4|13599.4|13632.9|13592.9|13639.4|13599.4|13632.9|13592.9|4
1627055150000|2021-07-23 15:45:50|13627.9|13607.9|13627.9|13607.9|13627.9|13607.9|13627.9|13607.9|0
1627055170000|2021-07-23 15:46:10|13630.4|13610.4|13630.4|13610.4|13630.4|13610.4|13630.4|13610.4|0
1627055230000|2021-07-23 15:47:10|13631.5|13611.5|13631.5|13611.5|13631.5|13611.5|13631.5|13611.5|0
1627055300000|2021-07-23 15:48:20|13634.4|13614.4|13636.5|13616.5|13636.5|13616.5|13634.4|13614.4|0
1627055330000|2021-07-23 15:48:50|||||||||2
1627055410000|2021-07-23 15:50:10|13639.4|13619.4|13639.4|13619.4|13639.4|13619.4|13639.4|13619.4|0
1627055430000|2021-07-23 15:50:30|13641.5|13621.5|13641.5|13621.5|13641.5|13621.5|13641.5|13621.5|0
1627055650000|2021-07-23 15:54:10|||||||||6
1627055710000|2021-07-23 15:55:10|13639.4|13619.4|13639.4|13619.4|13639.4|13619.4|13639.4|13619.4|0
1627055730000|2021-07-23 15:55:30|||||||||1
1627055770000|2021-07-23 15:56:10|||||||||1
1627055780000|2021-07-23 15:56:20|||||||||1
1627055800000|2021-07-23 15:56:40|13641.5|13621.5|13641.5|13621.5|13641.5|13621.5|13641.5|13621.5|0
1627055980000|2021-07-23 15:59:40|13644|13624|13644|13624|13644|13624|13644|13624|0
1627056120000|2021-07-23 16:02:00|13644.1|13624.1|13644.1|13624.1|13644.1|13624.1|13644.1|13624.1|0
1627056260000|2021-07-23 16:04:20|13641.2|13621.2|13639.1|13619.1|13641.2|13621.2|13639.1|13619.1|0
1627056400000|2021-07-23 16:06:40|13636.6|13616.6|13636.6|13616.6|13636.6|13616.6|13636.6|13616.6|3
1627056410000|2021-07-23 16:06:50|13634.1|13594.1|13624.1|13604.1|13634.1|13604.1|13621.6|13594.1|4
1627056420000|2021-07-23 16:07:00|13625.5|13605.5|13626.6|13606.6|13626.6|13606.6|13625.5|13605.5|0
1627056520000|2021-07-23 16:08:40|13623.7|13603.7|13621.6|13601.6|13623.7|13603.7|13621.6|13601.6|0
1627056730000|2021-07-23 16:12:10|13624.4|13604.4|13626.6|13606.6|13626.6|13606.6|13624.4|13604.4|0
1627056770000|2021-07-23 16:12:50|13628|13608|13629.1|13609.1|13629.1|13609.1|13628|13608|0
1627056780000|2021-07-23 16:13:00|13627.7|13607.7|13627.7|13607.7|13627.7|13607.7|13627.7|13607.7|0
1627056790000|2021-07-23 16:13:10|13626.6|13606.6|13626.6|13606.6|13626.6|13606.6|13626.6|13606.6|0
1627056880000|2021-07-23 16:14:40|13636.6|13616.6|13636.6|13616.6|13636.6|13616.6|13636.6|13616.6|1
1627057110000|2021-07-23 16:18:30|||||||||4
1627057180000|2021-07-23 16:19:40|||||||||1
1627057480000|2021-07-23 16:24:40|13638|13618|13636.6|13616.6|13639.1|13619.1|13636.6|13616.6|0
1627057670000|2021-07-23 16:27:50|||||||||2
1627057790000|2021-07-23 16:29:50|||||||||2
1627057850000|2021-07-23 16:30:50|||||||||1
1627057870000|2021-07-23 16:31:10|13639.1|13619.1|13639.1|13619.1|13639.1|13619.1|13639.1|13619.1|1
1627058020000|2021-07-23 16:33:40|13640.2|13620.2|13640.2|13620.2|13640.2|13620.2|13640.2|13620.2|0
1627058060000|2021-07-23 16:34:20|13642.7|13622.7|13642.7|13622.7|13642.7|13622.7|13642.7|13622.7|2
1627058090000|2021-07-23 16:34:50|13645.2|13625.2|13645.2|13625.2|13645.2|13625.2|13645.2|13625.2|0
1627058140000|2021-07-23 16:35:40|13646.6|13626.6|13650.2|13630.2|13650.2|13630.2|13646.6|13626.6|0
1627058150000|2021-07-23 16:35:50|13647.4|13627.4|13634.5|13614.5|13647.4|13627.4|13634.5|13614.5|7
1627058160000|2021-07-23 16:36:00|13635.9|13615.9|13639.1|13619.1|13641.6|13621.6|13635.9|13615.9|4
1627058230000|2021-07-23 16:37:10|13641.6|13621.6|13641.6|13621.6|13641.6|13621.6|13641.6|13621.6|0
1627058570000|2021-07-23 16:42:50|||||||||1
1627058580000|2021-07-23 16:43:00|13644.1|13624.1|13645.6|13625.6|13645.6|13625.6|13644.1|13624.1|0
1627058590000|2021-07-23 16:43:10|13646.6|13626.6|13646.6|13626.6|13646.6|13626.6|13646.6|13626.6|0
1627058640000|2021-07-23 16:44:00|13646.7|13626.7|13646.7|13626.7|13646.7|13626.7|13646.7|13626.7|0
1627058800000|2021-07-23 16:46:40|13647.7|13627.7|13647.7|13627.7|13647.7|13627.7|13647.7|13627.7|3
1627058820000|2021-07-23 16:47:00|13648.8|13628.8|13648.8|13628.8|13648.8|13628.8|13648.8|13628.8|0
1627059270000|2021-07-23 16:54:30|||||||||1
1627059340000|2021-07-23 16:55:40|13646.3|13626.3|13646.3|13626.3|13646.3|13626.3|13646.3|13626.3|0
1627059590000|2021-07-23 16:59:50|13648.8|13628.8|13651.3|13631.3|13651.3|13631.3|13648.8|13628.8|1
1627059650000|2021-07-23 17:00:50|13648.8|13628.8|13648.8|13628.8|13648.8|13628.8|13648.8|13628.8|3
1627059720000|2021-07-23 17:02:00|13648.9|13628.9|13648.9|13628.9|13648.9|13628.9|13648.9|13628.9|0
1627059750000|2021-07-23 17:02:30|13645.6|13625.6|13641.4|13621.4|13645.6|13625.6|13641.4|13621.4|5
1627059970000|2021-07-23 17:06:10|||||||||1
1627060400000|2021-07-23 17:13:20|13646.4|13626.4|13646.4|13626.4|13646.4|13626.4|13646.4|13626.4|5
1627060410000|2021-07-23 17:13:30|13645|13625|13643.9|13623.9|13645|13625|13643.9|13623.9|0
1627060420000|2021-07-23 17:13:40|13646.4|13626.4|13646.4|13626.4|13646.4|13626.4|13646.4|13626.4|12
1627060450000|2021-07-23 17:14:10|13648.9|13628.9|13648.9|13628.9|13648.9|13628.9|13648.9|13628.9|0
1627060670000|2021-07-23 17:17:50|||||||||1
1627061060000|2021-07-23 17:24:20|13650.3|13630.3|13651.4|13631.4|13651.4|13631.4|13650.3|13630.3|5
1627061370000|2021-07-23 17:29:30|||||||||1
1627061380000|2021-07-23 17:29:40|||||||||1
1627062060000|2021-07-23 17:41:00|||||||||1
1627062110000|2021-07-23 17:41:50|||||||||1
1627062170000|2021-07-23 17:42:50|13651.5|13631.5|13651.5|13631.5|13651.5|13631.5|13651.5|13631.5|0
1627062200000|2021-07-23 17:43:20|13676.5|13636.5|13676.5|13636.5|13676.5|13636.5|13676.5|13636.5|2
1627062220000|2021-07-23 17:43:40|13669|13649|13669|13649|13669|13649|13669|13649|0
1627062280000|2021-07-23 17:44:40|13671.5|13651.5|13671.5|13651.5|13671.5|13651.5|13671.5|13651.5|0
1627062610000|2021-07-23 17:50:10|13684|13644|13694|13674|13696.5|13676.5|13684|13644|4
1627062620000|2021-07-23 17:50:20|13695|13675|13696.5|13676.5|13696.5|13676.5|13695|13675|0
1627062660000|2021-07-23 17:51:00|13695.1|13675.1|13694|13674|13695.1|13675.1|13694|13674|1
1627062720000|2021-07-23 17:52:00|||||||||1
1627062760000|2021-07-23 17:52:40|||||||||3
1627062780000|2021-07-23 17:53:00|13686.5|13666.5|13686.5|13666.5|13686.5|13666.5|13686.5|13666.5|2
1627063200000|2021-07-23 18:00:00|13701.5|13681.5|13689|13669|13701.5|13681.5|13689|13669|6
1627063210000|2021-07-23 18:00:10|13686.5|13666.5|13686.5|13666.5|13686.5|13666.5|13686.5|13666.5|0
1627063300000|2021-07-23 18:01:40|13671.5|13651.5|13671.5|13651.5|13671.5|13651.5|13671.5|13651.5|4
1627063460000|2021-07-23 18:04:20|||||||||1
1627063560000|2021-07-23 18:06:00|13694|13654|13694|13654|13694|13654|13694|13654|1
1627063590000|2021-07-23 18:06:30|13689|13669|13689|13669|13689|13669|13689|13669|0
1627063610000|2021-07-23 18:06:50|13691.5|13671.5|13691.5|13671.5|13691.5|13671.5|13691.5|13671.5|0
1627063670000|2021-07-23 18:07:50|13692.9|13672.9|13694|13674|13694|13674|13692.9|13672.9|0
1627063720000|2021-07-23 18:08:40|13696.5|13676.5|13696.5|13676.5|13699|13679|13696.5|13676.5|0
1627063830000|2021-07-23 18:10:30|13701.5|13681.5|13701.5|13681.5|13701.5|13681.5|13701.5|13681.5|4
1627063870000|2021-07-23 18:11:10|13702.9|13682.9|13704|13684|13704|13684|13702.9|13682.9|0
1627063900000|2021-07-23 18:11:40|13705.4|13685.4|13706.5|13686.5|13706.5|13686.5|13705.4|13685.4|0
1627063920000|2021-07-23 18:12:00|13708.7|13688.7|13711.5|13691.5|13711.5|13691.5|13708.7|13688.7|0
1627063950000|2021-07-23 18:12:30|||||||||2
1627064040000|2021-07-23 18:14:00|13704|13684|13709|13689|13709|13689|13704|13684|3
1627064060000|2021-07-23 18:14:20|13710.4|13690.4|13711.5|13691.5|13711.5|13691.5|13710.4|13690.4|1
1627064080000|2021-07-23 18:14:40|||||||||1
1627064090000|2021-07-23 18:14:50|13714|13694|13714|13694|13714|13694|13714|13694|2
1627064140000|2021-07-23 18:15:40|||||||||1
1627064230000|2021-07-23 18:17:10|13715.5|13695.5|13716.5|13696.5|13716.5|13696.5|13715.5|13695.5|0
1627064250000|2021-07-23 18:17:30|||||||||1
1627064340000|2021-07-23 18:19:00|||||||||1
1627064350000|2021-07-23 18:19:10|13715.1|13695.1|13715.1|13695.1|13715.1|13695.1|13715.1|13695.1|2
1627064360000|2021-07-23 18:19:20|13714|13694|13714|13694|13714|13694|13714|13694|0
1627064380000|2021-07-23 18:19:40|13715.5|13695.5|13716.5|13696.5|13716.5|13696.5|13715.5|13695.5|0
1627064390000|2021-07-23 18:19:50|13728|13668|13709|13669|13728|13670.1|13708.7|13661.5|0
1627257600000|2021-07-26 00:00:00|13643.1|13583.1|13665.6|13605.6|13665.6|13605.6|13643.1|13583.1|8
1627257610000|2021-07-26 00:00:10|13678.1|13618.1|13685.6|13625.6|13685.6|13625.6|13675.6|13615.6|0
1627257660000|2021-07-26 00:01:00|13682.9|13622.9|13680.6|13620.6|13682.9|13622.9|13680.6|13620.6|0
1627257720000|2021-07-26 00:02:00|13681.7|13621.7|13683.1|13623.1|13683.1|13623.1|13681.7|13621.7|0
1627257860000|2021-07-26 00:04:20|13685.6|13625.6|13685.6|13625.6|13685.6|13625.6|13685.6|13625.6|0
1627257890000|2021-07-26 00:04:50|13657.6|13637.6|13657.6|13637.6|13657.6|13637.6|13657.6|13637.6|0
1627257900000|2021-07-26 00:05:00|13650.6|13630.6|13650.6|13630.6|13650.6|13630.6|13650.6|13630.6|0
1627258150000|2021-07-26 00:09:10|13653.1|13633.1|13653.1|13633.1|13653.1|13633.1|13653.1|13633.1|0
1627258170000|2021-07-26 00:09:30|||||||||5
1627258960000|2021-07-26 00:22:40|||||||||1
1627259070000|2021-07-26 00:24:30|13654.3|13634.3|13655.6|13635.6|13655.6|13635.6|13654.3|13634.3|0
1627259080000|2021-07-26 00:24:40|13656.8|13636.8|13660.6|13640.6|13660.6|13640.6|13656.8|13636.8|1
1627259090000|2021-07-26 00:24:50|||||||||5
1627259890000|2021-07-26 00:38:10|13660.7|13640.7|13660.7|13640.7|13660.7|13640.7|13660.7|13640.7|0
1627261150000|2021-07-26 00:59:10|13703.2|13643.2|13703.2|13643.2|13703.2|13643.2|13703.2|13643.2|1
1627261400000|2021-07-26 01:03:20|13704.5|13644.5|13705.7|13645.7|13705.7|13645.7|13704.5|13644.5|0
1627261480000|2021-07-26 01:04:40|13700.7|13660.7|13700.7|13660.7|13700.7|13660.7|13700.7|13660.7|0
1627262320000|2021-07-26 01:18:40|13700.8|13660.8|13700.8|13660.8|13700.8|13660.8|13700.8|13660.8|0
1627262510000|2021-07-26 01:21:50|13694.9|13654.9|13698.3|13638.3|13698.3|13654.9|13694.9|13638.3|2
1627262740000|2021-07-26 01:25:40|||||||||1
1627262830000|2021-07-26 01:27:10|13695.8|13635.8|13695.8|13635.8|13695.8|13635.8|13695.8|13635.8|0
1627262840000|2021-07-26 01:27:20|13698.3|13638.3|13698.3|13638.3|13698.3|13638.3|13698.3|13638.3|0
1627264770000|2021-07-26 01:59:30|13698.4|13638.4|13698.4|13638.4|13698.4|13638.4|13698.4|13638.4|0
1627306200000|2021-07-26 13:30:00|13700.1|13640.1|13662.8|13642.8|13700.1|13650.1|13657.6|13637.6|9
1627306210000|2021-07-26 13:30:10|||||||||1
1627306220000|2021-07-26 13:30:20|13669.9|13649.9|13692.6|13632.6|13692.6|13649.9|13669.9|13632.6|3
1627306250000|2021-07-26 13:30:50|13691.2|13631.2|13677.6|13637.6|13691.2|13637.6|13677.6|13630.1|0
1627306260000|2021-07-26 13:31:00|13690.1|13630.1|13690.1|13630.1|13690.1|13630.1|13690.1|13630.1|3
1627306270000|2021-07-26 13:31:10|13678.7|13638.7|13680.1|13640.1|13680.1|13640.1|13677.6|13637.6|0
1627306310000|2021-07-26 13:31:50|13681.4|13641.4|13685.2|13645.2|13696.5|13645.2|13681.4|13636.5|0
1627306330000|2021-07-26 13:32:10|13683.9|13643.9|13686.4|13646.4|13686.4|13646.4|13683.9|13643.9|0
1627306390000|2021-07-26 13:33:10|13677.7|13657.7|13690.2|13650.2|13690.2|13658.9|13677.7|13650.2|0
1627306430000|2021-07-26 13:33:50|13692.7|13652.7|13692.7|13652.7|13692.7|13652.7|13692.7|13652.7|0
1627306490000|2021-07-26 13:34:50|13684|13664|13685.2|13665.2|13685.2|13665.2|13684|13664|0
1627306600000|2021-07-26 13:36:40|13686.5|13666.5|13687.7|13667.7|13687.7|13667.7|13686.5|13666.5|0
1627306720000|2021-07-26 13:38:40|13689|13669|13689|13669|13689|13669|13689|13669|0
1627306730000|2021-07-26 13:38:50|13687.7|13667.7|13687.7|13667.7|13687.7|13667.7|13687.7|13667.7|0
1627306740000|2021-07-26 13:39:00|||||||||1
1627306790000|2021-07-26 13:39:50|13692.7|13652.7|13692.7|13652.7|13692.7|13652.7|13692.7|13652.7|0
1627307010000|2021-07-26 13:43:30|13685.2|13665.2|13685.2|13665.2|13685.2|13665.2|13685.2|13665.2|0
1627307070000|2021-07-26 13:44:30|||||||||1
1627307280000|2021-07-26 13:48:00|13687.7|13667.7|13687.7|13667.7|13687.7|13667.7|13687.7|13667.7|0
1627307300000|2021-07-26 13:48:20|13689|13669|13690.2|13670.2|13690.2|13670.2|13689|13669|0
1627307420000|2021-07-26 13:50:20|||||||||1
1627307460000|2021-07-26 13:51:00|13688.9|13668.9|13688.9|13668.9|13688.9|13668.9|13688.9|13668.9|0
1627307470000|2021-07-26 13:51:10|13691.4|13671.4|13691.4|13671.4|13691.4|13671.4|13691.4|13671.4|1
1627307610000|2021-07-26 13:53:30|||||||||1
1627307740000|2021-07-26 13:55:40|||||||||1
1627307840000|2021-07-26 13:57:20|||||||||1
1627307880000|2021-07-26 13:58:00|13689|13669|13686.4|13666.4|13689|13669|13686.4|13666.4|9
1627307910000|2021-07-26 13:58:30|13687.7|13667.7|13687.7|13667.7|13687.7|13667.7|13687.7|13667.7|4
1627307940000|2021-07-26 13:59:00|13683.8|13663.8|13677.8|13657.8|13683.8|13663.8|13677.8|13657.8|0
1627307960000|2021-07-26 13:59:20|||||||||1
1627307970000|2021-07-26 13:59:30|13675.5|13655.5|13672.8|13652.8|13675.5|13655.5|13672.8|13652.8|3
1627308060000|2021-07-26 14:01:00|13672.9|13652.9|13672.9|13652.9|13672.9|13652.9|13672.9|13652.9|0
1627308210000|2021-07-26 14:03:30|13671.6|13651.6|13693.9|13653.9|13693.9|13660|13671.6|13651.6|3
1627308230000|2021-07-26 14:03:50|||||||||1
1627308330000|2021-07-26 14:05:30|13676.4|13656.4|13676.4|13656.4|13676.4|13656.4|13676.4|13656.4|0
1627308460000|2021-07-26 14:07:40|13676.5|13656.5|13676.5|13656.5|13676.5|13656.5|13676.5|13656.5|0
1627308510000|2021-07-26 14:08:30|13673.8|13653.8|13681.5|13661.5|13694|13661.5|13671.5|13651.5|3
1627308610000|2021-07-26 14:10:10|13692.8|13652.8|13692.8|13652.8|13692.8|13652.8|13692.8|13652.8|1
1627308630000|2021-07-26 14:10:30|13694|13654|13694|13654|13694|13654|13694|13654|0
1627308640000|2021-07-26 14:10:40|13686.5|13666.5|13686.5|13666.5|13686.5|13666.5|13686.5|13666.5|0
1627308710000|2021-07-26 14:11:50|13676.5|13656.5|13676.5|13656.5|13676.5|13656.5|13676.5|13656.5|1
1627308870000|2021-07-26 14:14:30|13686.5|13666.5|13696.5|13676.5|13696.5|13676.5|13686.5|13666.5|1
1627308880000|2021-07-26 14:14:40|13697.8|13677.8|13697.8|13677.8|13697.8|13677.8|13697.8|13677.8|2
1627308890000|2021-07-26 14:14:50|13700.2|13680.2|13709|13689|13709|13689|13700.2|13680.2|2
1627308900000|2021-07-26 14:15:00|13706.5|13686.5|13706.5|13686.5|13706.5|13686.5|13705.3|13685.3|3
1627308970000|2021-07-26 14:16:10|13701.5|13681.5|13700.2|13680.2|13701.5|13681.5|13700.2|13680.2|7
1627308990000|2021-07-26 14:16:30|13699|13679|13699|13679|13699|13679|13699|13679|0
1627309050000|2021-07-26 14:17:30|13696.5|13676.5|13696.5|13676.5|13696.5|13676.5|13696.5|13676.5|1
1627309090000|2021-07-26 14:18:10|||||||||3
1627309110000|2021-07-26 14:18:30|||||||||3
1627309570000|2021-07-26 14:26:10|||||||||1
1627309580000|2021-07-26 14:26:20|||||||||1
1627309730000|2021-07-26 14:28:50|13699.1|13679.1|13701.5|13681.5|13701.5|13681.5|13699.1|13679.1|2
1627309740000|2021-07-26 14:29:00|||||||||1
1627309790000|2021-07-26 14:29:50|13700.2|13680.2|13699|13679|13700.2|13680.2|13699|13679|1
1627309830000|2021-07-26 14:30:30|13696.5|13676.5|13696.5|13676.5|13696.5|13676.5|13696.5|13676.5|0
1627309840000|2021-07-26 14:30:40|13689|13669|13689|13669|13689|13669|13689|13669|2
1627309860000|2021-07-26 14:31:00|||||||||1
1627310020000|2021-07-26 14:33:40|13696.5|13676.5|13696.5|13676.5|13696.5|13676.5|13696.5|13676.5|0
1627310030000|2021-07-26 14:33:50|13692.9|13672.9|13691.5|13671.5|13692.9|13672.9|13689|13669|2
1627310080000|2021-07-26 14:34:40|13690.2|13670.2|13690.2|13670.2|13690.2|13670.2|13690.2|13670.2|0
1627310090000|2021-07-26 14:34:50|13690.3|13670.3|13691.5|13671.5|13691.5|13671.5|13690.3|13670.3|0
1627310120000|2021-07-26 14:35:20|13694|13674|13694|13674|13694|13674|13694|13674|1
1627310280000|2021-07-26 14:38:00|||||||||2
1627310510000|2021-07-26 14:41:50|||||||||2
1627310920000|2021-07-26 14:48:40|13694.1|13674.1|13694.1|13674.1|13694.1|13674.1|13694.1|13674.1|0
1627311030000|2021-07-26 14:50:30|||||||||1
1627311190000|2021-07-26 14:53:10|13696.6|13676.6|13696.6|13676.6|13696.6|13676.6|13696.6|13676.6|0
1627311360000|2021-07-26 14:56:00|||||||||1
1627311480000|2021-07-26 14:58:00|13699.1|13679.1|13699.1|13679.1|13699.1|13679.1|13699.1|13679.1|2
1627311730000|2021-07-26 15:02:10|||||||||10
1627311860000|2021-07-26 15:04:20|13700.4|13680.4|13701.6|13681.6|13701.6|13681.6|13700.4|13680.4|0
1627311940000|2021-07-26 15:05:40|13699.1|13679.1|13699.1|13679.1|13699.1|13679.1|13699.1|13679.1|4
1627312180000|2021-07-26 15:09:40|||||||||6
1627312620000|2021-07-26 15:17:00|||||||||1
1627312870000|2021-07-26 15:21:10|||||||||2
1627312900000|2021-07-26 15:21:40|||||||||1
1627312910000|2021-07-26 15:21:50|||||||||1
1627313250000|2021-07-26 15:27:30|||||||||1
1627313350000|2021-07-26 15:29:10|||||||||1
1627313380000|2021-07-26 15:29:40|13699.2|13679.2|13699.2|13679.2|13699.2|13679.2|13699.2|13679.2|1
1627313410000|2021-07-26 15:30:10|13673.2|13653.2|13684.5|13644.5|13684.5|13653.2|13673.2|13644.5|3
1627313420000|2021-07-26 15:30:20|13671.9|13651.9|13671.9|13651.9|13671.9|13651.9|13671.9|13651.9|0
1627313430000|2021-07-26 15:30:30|13691.7|13651.7|13691.7|13651.7|13691.7|13651.7|13691.7|13651.7|4
1627313440000|2021-07-26 15:30:40|13694.2|13654.2|13694.2|13654.2|13694.2|13654.2|13694.2|13654.2|0
1627313700000|2021-07-26 15:35:00|||||||||1
1627313710000|2021-07-26 15:35:10|13681.6|13661.6|13684.2|13664.2|13684.2|13664.2|13681.6|13661.6|0
1627313730000|2021-07-26 15:35:30|13679.2|13659.2|13684.2|13664.2|13684.2|13664.2|13679.2|13659.2|0
1627313880000|2021-07-26 15:38:00|||||||||1
1627314180000|2021-07-26 15:43:00|13675.6|13655.6|13675.6|13655.6|13675.6|13655.6|13675.6|13655.6|0
1627314190000|2021-07-26 15:43:10|13673.1|13633.1|13673.1|13633.1|13673.1|13633.1|13673.1|13633.1|9
1627314200000|2021-07-26 15:43:20|13661.8|13641.8|13661.8|13641.8|13661.8|13641.8|13661.8|13641.8|2
1627314220000|2021-07-26 15:43:40|13660.5|13640.5|13660.5|13640.5|13661.8|13641.8|13660.5|13640.5|0
1627314240000|2021-07-26 15:44:00|13659.2|13639.2|13659.2|13639.2|13659.2|13639.2|13659.2|13639.2|0
1627314430000|2021-07-26 15:47:10|||||||||1
1627314510000|2021-07-26 15:48:30|||||||||1
1627314690000|2021-07-26 15:51:30|13644.8|13624.8|13655.6|13595.6|13655.6|13624.8|13643.1|13583.1|4
1627314710000|2021-07-26 15:51:50|13658.1|13598.1|13627.9|13587.9|13658.1|13598.1|13627.9|13585.4|0
1627314720000|2021-07-26 15:52:00|13625.4|13585.4|13655.5|13595.5|13658|13598|13602.9|13579.4|3
1627314730000|2021-07-26 15:52:10|13658.1|13598.1|13653|13593|13658.1|13598.1|13647.9|13587.9|0
1627314740000|2021-07-26 15:52:20|13655.6|13595.6|13653|13593|13655.6|13595.6|13653|13593|0
1627314750000|2021-07-26 15:52:30|13643|13583|13655.5|13595.5|13655.5|13595.5|13643|13583|0
1627314810000|2021-07-26 15:53:30|13649|13589|13643|13583|13649|13589|13643|13583|0
1627314820000|2021-07-26 15:53:40|13655.5|13595.5|13655.5|13595.5|13655.5|13595.5|13655.5|13595.5|0
1627314880000|2021-07-26 15:54:40|13654.2|13594.2|13654.2|13594.2|13654.2|13594.2|13654.2|13594.2|1
1627314890000|2021-07-26 15:54:50|13646.4|13586.4|13639.2|13579.2|13646.4|13586.4|13639.2|13579.2|0
1627314900000|2021-07-26 15:55:00|13643.1|13583.1|13640.5|13580.5|13643.1|13583.1|13640.5|13580.5|0
1627314910000|2021-07-26 15:55:10|13635.3|13575.3|13632.9|13572.9|13635.3|13575.3|13630.4|13570.4|0
1627314940000|2021-07-26 15:55:40|13629.4|13589.4|13635.4|13595.4|13635.4|13595.4|13629.4|13589.4|0
1627314970000|2021-07-26 15:56:10|13637.9|13597.9|13635.4|13595.4|13637.9|13597.9|13635.4|13595.4|0
1627314990000|2021-07-26 15:56:30|13661.8|13641.8|13661.8|13641.8|13661.8|13641.8|13661.8|13641.8|2
1627315010000|2021-07-26 15:56:50|13673.1|13633.1|13661.8|13641.8|13673.1|13641.8|13661.8|13633.1|0
1627315150000|2021-07-26 15:59:10|13673.1|13633.1|13675.6|13635.6|13675.6|13635.6|13673.1|13633.1|1
1627315220000|2021-07-26 16:00:20|13668.1|13648.1|13668.1|13648.1|13668.1|13648.1|13668.1|13648.1|0
1627315290000|2021-07-26 16:01:30|13680.7|13640.7|13682.9|13662.9|13682.9|13662.9|13680.7|13640.7|1
1627315560000|2021-07-26 16:06:00|13677.7|13657.7|13677.7|13657.7|13677.7|13657.7|13677.7|13657.7|1
1627315570000|2021-07-26 16:06:10|13672.9|13652.9|13672.9|13652.9|13672.9|13652.9|13672.9|13652.9|0
1627315770000|2021-07-26 16:09:30|13680.4|13660.4|13680.4|13660.4|13680.4|13660.4|13680.4|13660.4|1
1627315780000|2021-07-26 16:09:40|||||||||1
1627315890000|2021-07-26 16:11:30|13681.8|13661.8|13683|13663|13683|13663|13681.8|13661.8|0
1627316250000|2021-07-26 16:17:30|||||||||2
1627316410000|2021-07-26 16:20:10|||||||||1
1627316460000|2021-07-26 16:21:00|||||||||1
1627316510000|2021-07-26 16:21:50|13684.2|13664.2|13685.5|13665.5|13685.5|13665.5|13684.2|13664.2|2
1627316950000|2021-07-26 16:29:10|13683.1|13663.1|13683.1|13663.1|13683.1|13663.1|13683.1|13663.1|0
1627316990000|2021-07-26 16:29:50|||||||||1
1627317040000|2021-07-26 16:30:40|||||||||1
1627317080000|2021-07-26 16:31:20|13685.6|13665.6|13690.6|13670.6|13690.6|13670.6|13685.6|13665.6|2
1627317110000|2021-07-26 16:31:50|||||||||2
1627317290000|2021-07-26 16:34:50|||||||||2
1627317460000|2021-07-26 16:37:40|||||||||1
1627317530000|2021-07-26 16:38:50|13678.1|13658.1|13678.1|13658.1|13678.1|13658.1|13678.1|13658.1|3
1627317670000|2021-07-26 16:41:10|||||||||1
1627317720000|2021-07-26 16:42:00|13679.4|13659.4|13680.6|13660.6|13680.6|13660.6|13679.4|13659.4|0
1627317750000|2021-07-26 16:42:30|13681.9|13661.9|13683.1|13663.1|13683.1|13663.1|13681.9|13661.9|0
1627317950000|2021-07-26 16:45:50|13663|13643|13663|13643|13663|13643|13663|13643|5
1627318140000|2021-07-26 16:49:00|13664.3|13644.3|13665.5|13645.5|13665.5|13645.5|13664.3|13644.3|0
1627318230000|2021-07-26 16:50:30|13681.8|13641.8|13681.8|13641.8|13681.8|13641.8|13681.8|13641.8|1
1627318240000|2021-07-26 16:50:40|13683|13643|13683|13643|13683|13643|13683|13643|0
1627318250000|2021-07-26 16:50:50|13675.5|13655.5|13675.5|13655.5|13675.5|13655.5|13675.5|13655.5|0
1627318270000|2021-07-26 16:51:10|13678.1|13658.1|13675.4|13655.4|13680.5|13660.5|13675.4|13655.4|0
1627318300000|2021-07-26 16:51:40|||||||||1
1627318330000|2021-07-26 16:52:10|13672.8|13652.8|13667.9|13647.9|13672.8|13652.8|13666.6|13646.6|1
1627318360000|2021-07-26 16:52:40|13668|13648|13668|13648|13668|13648|13668|13648|0
1627318480000|2021-07-26 16:54:40|13665.6|13645.6|13665.6|13645.6|13665.6|13645.6|13665.6|13645.6|0
1627318580000|2021-07-26 16:56:20|13668.2|13648.2|13670.6|13650.6|13670.6|13650.6|13668.2|13648.2|0
1627318640000|2021-07-26 16:57:20|13671.9|13651.9|13673.1|13653.1|13673.1|13653.1|13671.9|13651.9|0
1627318710000|2021-07-26 16:58:30|13680.6|13660.6|13680.6|13660.6|13680.6|13660.6|13680.6|13660.6|1
1627318850000|2021-07-26 17:00:50|13681.9|13661.9|13684.4|13664.4|13684.4|13664.4|13681.9|13661.9|0
1627318930000|2021-07-26 17:02:10|||||||||1
1627319090000|2021-07-26 17:04:50|13686.9|13666.9|13686.9|13666.9|13686.9|13666.9|13686.9|13666.9|0
1627319110000|2021-07-26 17:05:10|13685.6|13665.6|13685.6|13665.6|13685.6|13665.6|13685.6|13665.6|1
1627319500000|2021-07-26 17:11:40|13686.9|13666.9|13686.9|13666.9|13686.9|13666.9|13686.9|13666.9|2
1627319510000|2021-07-26 17:11:50|13689.4|13669.4|13691.9|13671.9|13691.9|13671.9|13689.4|13669.4|0
1627319570000|2021-07-26 17:12:50|13693.2|13673.2|13693.2|13673.2|13693.2|13673.2|13693.2|13673.2|1
1627319690000|2021-07-26 17:14:50|13695.7|13675.7|13695.7|13675.7|13695.7|13675.7|13695.7|13675.7|0
1627319830000|2021-07-26 17:17:10|||||||||3
1627319850000|2021-07-26 17:17:30|13690.7|13650.7|13690.7|13650.7|13690.7|13650.7|13690.7|13650.7|2
1627320030000|2021-07-26 17:20:30|13693.2|13653.2|13693.2|13653.2|13693.2|13653.2|13693.2|13653.2|0
1627320060000|2021-07-26 17:21:00|13685.7|13665.7|13685.7|13665.7|13685.7|13665.7|13685.7|13665.7|0
1627320170000|2021-07-26 17:22:50|13688.2|13668.2|13688.2|13668.2|13688.2|13668.2|13688.2|13668.2|0
1627320200000|2021-07-26 17:23:20|||||||||1
1627320500000|2021-07-26 17:28:20|||||||||1
1627320540000|2021-07-26 17:29:00|13688.3|13668.3|13685.8|13665.8|13688.3|13668.3|13685.8|13665.8|2
1627320600000|2021-07-26 17:30:00|13688.4|13668.4|13690.8|13670.8|13690.8|13670.8|13688.4|13668.4|0
1627320660000|2021-07-26 17:31:00|13692.1|13672.1|13693.3|13673.3|13693.3|13673.3|13692.1|13672.1|0
1627320760000|2021-07-26 17:32:40|13695.9|13675.9|13698.3|13678.3|13698.3|13678.3|13695.9|13675.9|1
1627320770000|2021-07-26 17:32:50|||||||||1
1627320780000|2021-07-26 17:33:00|||||||||1
1627320820000|2021-07-26 17:33:40|13698.4|13678.4|13698.4|13678.4|13698.4|13678.4|13698.4|13678.4|0
1627320830000|2021-07-26 17:33:50|||||||||1
1627320930000|2021-07-26 17:35:30|||||||||1
1627320940000|2021-07-26 17:35:40|13701|13681|13693.5|13673.5|13701|13681|13693.5|13673.5|11
1627321010000|2021-07-26 17:36:50|13696|13676|13696|13676|13696|13676|13696|13676|0
1627321270000|2021-07-26 17:41:10|13680|13660|13681.2|13661.2|13681.2|13661.2|13680|13660|5
1627321280000|2021-07-26 17:41:20|13677.3|13657.3|13677.3|13657.3|13677.3|13657.3|13677.3|13657.3|9
1627321310000|2021-07-26 17:41:50|13679.8|13659.8|13679.8|13659.8|13679.8|13659.8|13679.8|13659.8|0
1627321460000|2021-07-26 17:44:20|||||||||1
1627321510000|2021-07-26 17:45:10|13682.3|13662.3|13682.3|13662.3|13682.3|13662.3|13682.3|13662.3|0
1627321540000|2021-07-26 17:45:40|13681|13661|13682.3|13662.3|13682.3|13662.3|13681|13661|0
1627322090000|2021-07-26 17:54:50|||||||||1
1627322340000|2021-07-26 17:59:00|13684.8|13664.8|13684.8|13664.8|13684.8|13664.8|13684.8|13664.8|5
1627322400000|2021-07-26 18:00:00|13683.5|13663.5|13683.5|13663.5|13683.5|13663.5|13683.5|13663.5|0
1627322490000|2021-07-26 18:01:30|13694.7|13674.7|13694.7|13674.7|13694.7|13674.7|13694.7|13674.7|2
1627322720000|2021-07-26 18:05:20|13696|13676|13696|13676|13696|13676|13696|13676|1
1627322740000|2021-07-26 18:05:40|13697.3|13677.3|13698.5|13678.5|13698.5|13678.5|13697.3|13677.3|0
1627322760000|2021-07-26 18:06:00|||||||||1
1627322890000|2021-07-26 18:08:10|13697.2|13677.2|13696|13676|13697.2|13677.2|13696|13676|1
1627322900000|2021-07-26 18:08:20|13700.8|13680.8|13702.1|13682.1|13702.1|13682.1|13700.8|13680.8|2
1627322940000|2021-07-26 18:09:00|13704.6|13684.6|13704.6|13684.6|13704.6|13684.6|13704.6|13684.6|0
1627323020000|2021-07-26 18:10:20|||||||||1
1627323050000|2021-07-26 18:10:50|||||||||1
1627323210000|2021-07-26 18:13:30|||||||||1
1627323240000|2021-07-26 18:14:00|13702.1|13682.1|13702.1|13682.1|13702.1|13682.1|13702.1|13682.1|0
1627323260000|2021-07-26 18:14:20|13699.6|13679.6|13699.6|13679.6|13699.6|13679.6|13699.6|13679.6|3
1627323270000|2021-07-26 18:14:30|13694.6|13674.6|13689.6|13669.6|13702.1|13674.6|13689.6|13662.1|9
1627323280000|2021-07-26 18:14:40|13687.1|13667.1|13682.1|13662.1|13687.1|13667.1|13682.1|13662.1|10
1627323290000|2021-07-26 18:14:50|13679.6|13659.6|13627.1|13567.1|13679.6|13659.6|13627.1|13567.1|33
1627323300000|2021-07-26 18:15:00|13629.6|13569.6|13659.6|13599.6|13659.6|13599.6|13604.6|13559.6|1
1627323310000|2021-07-26 18:15:10|13664.6|13604.6|13674.6|13614.6|13678.4|13618.4|13654.6|13594.6|0
1627323320000|2021-07-26 18:15:20|13673.4|13613.4|13672.2|13612.2|13673.4|13613.4|13669.7|13609.7|0
1627323340000|2021-07-26 18:15:40|13667.2|13607.2|13669.7|13609.7|13669.7|13609.7|13657.2|13597.2|0
1627323350000|2021-07-26 18:15:50|13664.5|13604.5|13662.2|13602.2|13677.2|13617.2|13659.7|13599.7|0
1627323380000|2021-07-26 18:16:20|||||||||10
1627323540000|2021-07-26 18:19:00|13664.7|13604.7|13664.7|13604.7|13664.7|13604.7|13664.7|13604.7|1
1627323570000|2021-07-26 18:19:30|13666|13606|13667.2|13607.2|13667.2|13607.2|13666|13606|0
1627392600000|2021-07-27 13:30:00|13673.6|13653.6|13678.4|13618.4|13678.4|13653.6|13663.6|13603.6|2
1627392610000|2021-07-27 13:30:10|13663.6|13603.6|13663.6|13603.6|13663.6|13603.6|13663.6|13603.6|0
1627392630000|2021-07-27 13:30:30|13668.6|13608.6|13668.6|13608.6|13668.6|13608.6|13668.6|13608.6|0
1627392640000|2021-07-27 13:30:40|13669.9|13609.9|13671.1|13611.1|13671.1|13611.1|13669.9|13609.9|0
1627392670000|2021-07-27 13:31:10|13658.7|13638.7|13706.1|13666.1|13706.1|13666.1|13658.7|13638.7|9
1627392690000|2021-07-27 13:31:30|13697.4|13677.4|13707.4|13687.4|13707.4|13687.4|13697.4|13677.4|1
1627392700000|2021-07-27 13:31:40|13708.6|13688.6|13708.6|13688.6|13708.6|13688.6|13708.6|13688.6|0
1627392710000|2021-07-27 13:31:50|13713.6|13693.6|13713.6|13693.6|13713.6|13693.6|13713.6|13693.6|2
1627392720000|2021-07-27 13:32:00|13708.6|13688.6|13708.6|13688.6|13708.6|13688.6|13708.6|13688.6|0
1627392760000|2021-07-27 13:32:40|13709.9|13689.9|13708.6|13688.6|13711.1|13691.1|13708.6|13688.6|0
1627392820000|2021-07-27 13:33:40|13709.9|13689.9|13711.1|13691.1|13711.1|13691.1|13709.9|13689.9|4
1627392830000|2021-07-27 13:33:50|||||||||1
1627392840000|2021-07-27 13:34:00|||||||||1
1627392850000|2021-07-27 13:34:10|||||||||2
1627393030000|2021-07-27 13:37:10|||||||||2
1627393050000|2021-07-27 13:37:30|13711.2|13691.2|13711.2|13691.2|13711.2|13691.2|13711.2|13691.2|0
1627393140000|2021-07-27 13:39:00|||||||||1
1627393330000|2021-07-27 13:42:10|||||||||2
1627393460000|2021-07-27 13:44:20|13700.1|13680.1|13708.7|13648.7|13708.7|13680.1|13700.1|13648.7|4
1627393470000|2021-07-27 13:44:30|13706.2|13646.2|13706.2|13646.2|13706.2|13646.2|13706.2|13646.2|0
1627393580000|2021-07-27 13:46:20|13694.9|13654.9|13692.4|13652.4|13696.2|13656.2|13692.4|13652.4|0
1627393590000|2021-07-27 13:46:30|13691.2|13651.2|13691.2|13651.2|13691.2|13651.2|13691.2|13651.2|0
1627393600000|2021-07-27 13:46:40|13688.7|13648.7|13677.4|13657.4|13688.7|13657.4|13677.4|13648.7|0
1627393610000|2021-07-27 13:46:50|13676.2|13656.2|13676.2|13656.2|13676.2|13656.2|13676.2|13656.2|0
1627393630000|2021-07-27 13:47:10|13674.9|13654.9|13668.7|13648.7|13674.9|13654.9|13668.7|13648.7|0
1627393710000|2021-07-27 13:48:30|||||||||2
1627393890000|2021-07-27 13:51:30|13671.2|13651.2|13666.2|13646.2|13671.2|13651.2|13666.2|13646.2|1
1627393920000|2021-07-27 13:52:00|13658.7|13618.7|13658.7|13618.7|13658.7|13618.7|13658.7|13618.7|7
1627393930000|2021-07-27 13:52:10|13656.2|13616.2|13641.2|13621.2|13656.2|13621.2|13641.2|13613.7|0
1627393950000|2021-07-27 13:52:30|13640|13620|13640|13620|13640|13620|13640|13620|1
1627393960000|2021-07-27 13:52:40|13638.7|13618.7|13637.5|13617.5|13638.7|13618.7|13637.5|13617.5|0
1627394040000|2021-07-27 13:54:00|13635|13615|13635|13615|13635|13615|13635|13615|1
1627394060000|2021-07-27 13:54:20|13633.7|13613.7|13632.5|13612.5|13633.7|13613.7|13632.5|13612.5|0
1627394100000|2021-07-27 13:55:00|13630|13610|13630|13610|13630|13610|13630|13610|0
1627394110000|2021-07-27 13:55:10|13631.2|13611.2|13632.5|13612.5|13632.5|13612.5|13631.2|13611.2|0
1627394130000|2021-07-27 13:55:30|13652.5|13632.5|13652.5|13632.5|13653.7|13633.7|13650|13630|3
1627394280000|2021-07-27 13:58:00|||||||||1
1627394290000|2021-07-27 13:58:10|13651.2|13631.2|13650|13630|13651.2|13631.2|13650|13630|0
1627394310000|2021-07-27 13:58:30|13651.2|13631.2|13652.5|13632.5|13652.5|13632.5|13651.2|13631.2|0
1627394320000|2021-07-27 13:58:40|13650|13630|13650|13630|13650|13630|13650|13630|0
1627394330000|2021-07-27 13:58:50|13651.2|13631.2|13657.5|13637.5|13657.5|13637.5|13651.2|13631.2|0
1627394610000|2021-07-27 14:03:30|13670|13650|13670|13650|13670|13650|13670|13650|3
1627394620000|2021-07-27 14:03:40|13667.5|13627.5|13667.5|13627.5|13667.5|13627.5|13667.5|13627.5|3
1627394650000|2021-07-27 14:04:10|13668.7|13628.7|13667.5|13627.5|13670|13630|13667.5|13627.5|0
1627394710000|2021-07-27 14:05:10|13656.2|13636.2|13655|13635|13656.2|13636.2|13655|13635|0
1627394760000|2021-07-27 14:06:00|13656.2|13636.2|13655|13635|13656.2|13636.2|13655|13635|0
1627394850000|2021-07-27 14:07:30|13648.7|13628.7|13632.5|13612.5|13648.7|13628.7|13632.5|13612.5|4
1627394890000|2021-07-27 14:08:10|13640|13600|13637.5|13597.5|13640|13600|13637.5|13597.5|5
1627394910000|2021-07-27 14:08:30|||||||||1
1627394930000|2021-07-27 14:08:50|13657.5||13657.5||13657.5||13657.5||1
1627394940000|2021-07-27 14:09:00|13655|13595|13655|13595|13655|13595|13655|13595|0
1627394960000|2021-07-27 14:09:20|13646.3|13606.3|13647.5|13607.5|13647.5|13607.5|13646.3|13606.3|0
1627394970000|2021-07-27 14:09:30|13650|13610|13652.5|13612.5|13652.5|13612.5|13650|13610|0
1627394990000|2021-07-27 14:09:50|13655|13615|13655|13635|13660|13635|13652.5|13615|0
1627395000000|2021-07-27 14:10:00|13667.5|13627.5|13670|13630|13670|13630|13667.5|13627.5|0
1627395060000|2021-07-27 14:11:00|13662.5|13642.5|13670|13650|13670|13650|13662.5|13642.5|0
1627395100000|2021-07-27 14:11:40|||||||||1
1627395110000|2021-07-27 14:11:50|13668.7|13648.7|13672.4|13632.4|13672.4|13648.7|13667.5|13632.4|2
1627395120000|2021-07-27 14:12:00|13667.5|13627.5|13667.5|13627.5|13667.5|13627.5|13667.5|13627.5|0
1627395370000|2021-07-27 14:16:10|13668.8|13628.8|13667.5|13627.5|13668.8|13628.8|13667.5|13627.5|0
1627395390000|2021-07-27 14:16:30|||||||||1
1627395550000|2021-07-27 14:19:10|||||||||1
1627395590000|2021-07-27 14:19:50|13655|13635|13655|13635|13655|13635|13655|13635|0
1627395890000|2021-07-27 14:24:50|13666.3|13626.3|13667.5|13627.5|13667.5|13627.5|13666.3|13626.3|1
1627395900000|2021-07-27 14:25:00|||||||||1
1627396110000|2021-07-27 14:28:30|13672.5|13652.5|13672.5|13652.5|13672.5|13652.5|13672.5|13652.5|0
1627396380000|2021-07-27 14:33:00|13690.1|13650.1|13690.1|13650.1|13690.1|13650.1|13690.1|13650.1|4
1627396390000|2021-07-27 14:33:10|13697.5|13657.5|13697.5|13657.5|13697.5|13657.5|13697.5|13657.5|0
1627396420000|2021-07-27 14:33:40|13697.6|13657.6|13697.6|13657.6|13697.6|13657.6|13697.6|13657.6|0
1627396450000|2021-07-27 14:34:10|13690.1|13670.1|13690.1|13670.1|13690.1|13670.1|13690.1|13670.1|1
1627396480000|2021-07-27 14:34:40|13701.3|13661.3|13702.6|13662.6|13702.6|13662.6|13700.1|13660.1|1
1627396490000|2021-07-27 14:34:50|13703.8|13663.8|13705.1|13665.1|13705.1|13665.1|13703.8|13663.8|0
1627396500000|2021-07-27 14:35:00|13697.6|13677.6|13697.6|13677.6|13697.6|13677.6|13697.6|13677.6|1
1627396510000|2021-07-27 14:35:10|13698.8|13678.8|13712.6|13692.6|13712.6|13692.6|13698.8|13678.8|0
1627396520000|2021-07-27 14:35:20|13710.1|13690.1|13707.6|13687.6|13710.1|13690.1|13707.6|13687.6|4
1627396590000|2021-07-27 14:36:30|13705.1|13665.1|13705.1|13665.1|13705.1|13665.1|13705.1|13665.1|1
1627396720000|2021-07-27 14:38:40|13674.8|13654.8|13655.1|13635.1|13674.8|13654.8|13655.1|13635.1|5
1627396930000|2021-07-27 14:42:10|13647.7|13627.7|13660.1|13600.1|13660.1|13627.7|13647.7|13600.1|4
1627396940000|2021-07-27 14:42:20|13657.6|13617.6|13657.6|13617.6|13657.6|13617.6|13657.6|13617.6|0
1627396970000|2021-07-27 14:42:50|13687.6|13627.6|13685.1|13625.1|13687.6|13627.6|13685.1|13625.1|1
1627396990000|2021-07-27 14:43:10|13683.8|13623.8|13692.6|13632.6|13692.6|13632.6|13680.1|13620.1|0
1627397000000|2021-07-27 14:43:20|13688.8|13628.8|13692.6|13652.6|13692.6|13652.6|13685.1|13625.1|0
1627397040000|2021-07-27 14:44:00|13649.7|13629.7|13617.6|13597.6|13682.6|13662.6|13617.6|13597.6|14
1627397440000|2021-07-27 14:50:40|||||||||6
1627397480000|2021-07-27 14:51:20|13615.1|13595.1|13613.8|13593.8|13615.1|13595.1|13613.8|13593.8|1
1627397490000|2021-07-27 14:51:30|13612.6|13592.6|13610.1|13590.1|13612.6|13592.6|13610.1|13590.1|0
1627397510000|2021-07-27 14:51:50|13602.6|13562.6|13576.3|13556.3|13602.6|13562.6|13576.3|13556.3|1
1627397520000|2021-07-27 14:52:00|13575.1|13555.1|13606.5|13546.5|13606.5|13557.6|13575.1|13546.5|5
1627397530000|2021-07-27 14:52:10|13617.6|13557.6|13617.6|13557.6|13617.6|13557.6|13617.6|13557.6|2
1627397580000|2021-07-27 14:53:00|13610.1|13570.1|13610.1|13570.1|13610.1|13570.1|13610.1|13570.1|0
1627397590000|2021-07-27 14:53:10|13611.4|13571.4|13612.6|13572.6|13612.6|13575|13595|13565|1
1627397610000|2021-07-27 14:53:30|13620.1|13560.1|13620.1|13560.1|13620.1|13560.1|13620.1|13560.1|0
1627397620000|2021-07-27 14:53:40|13610.1|13570.1|13610.1|13570.1|13610.1|13570.1|13610.1|13570.1|0
1627397640000|2021-07-27 14:54:00|13612.6|13572.6|13612.6|13572.6|13612.6|13572.6|13612.6|13572.6|0
1627397660000|2021-07-27 14:54:20|13615.1|13575.1|13615.1|13575.1|13615.1|13575.1|13615.1|13575.1|0
1627397680000|2021-07-27 14:54:40|13617.6|13577.6|13617.6|13577.6|13617.6|13577.6|13617.6|13577.6|0
1627397710000|2021-07-27 14:55:10|||||||||2
1627397920000|2021-07-27 14:58:40|13608.9|13588.9|13610.1|13590.1|13610.1|13590.1|13608.9|13588.9|0
1627397930000|2021-07-27 14:58:50|13612.6|13592.6|13612.6|13592.6|13612.6|13592.6|13612.6|13592.6|0
1627397960000|2021-07-27 14:59:20|||||||||1
1627397970000|2021-07-27 14:59:30|13613.9|13593.9|13615.1|13595.1|13615.1|13595.1|13613.9|13593.9|0
1627398040000|2021-07-27 15:00:40|13616.4|13596.4|13617.6|13597.6|13617.6|13597.6|13616.4|13596.4|1
1627398050000|2021-07-27 15:00:50|13662.6|13602.6|13657.6|13597.6|13662.6|13602.6|13657.6|13597.6|5
1627398060000|2021-07-27 15:01:00|13656.4|13596.4|13655.1|13595.1|13656.4|13596.4|13655.1|13595.1|0
1627398070000|2021-07-27 15:01:10|13646.4|13606.4|13667.6|13607.6|13667.6|13610.1|13646.4|13603.9|0
1627398090000|2021-07-27 15:01:30|13656.4|13616.4|13656.4|13616.4|13656.4|13616.4|13656.4|13616.4|0
1627398100000|2021-07-27 15:01:40|13655.1|13615.1|13655.1|13615.1|13657.6|13617.6|13655.1|13615.1|0
1627398110000|2021-07-27 15:01:50|13657.6|13617.6|13660.1|13620.1|13660.1|13620.1|13657.6|13617.6|0
1627398370000|2021-07-27 15:06:10|13651.4|13631.4|13652.6|13632.6|13652.6|13632.6|13651.4|13631.4|0
1627398410000|2021-07-27 15:06:50|13660.1|13620.1|13660.1|13600.1|13660.1|13620.1|13657.6|13597.6|3
1627398420000|2021-07-27 15:07:00|13652.6|13612.6|13655.1|13615.1|13655.1|13615.1|13652.6|13612.6|0
1627398650000|2021-07-27 15:10:50|||||||||1
1627398670000|2021-07-27 15:11:10|13657.6|13617.6|13661.4|13621.4|13661.4|13621.4|13657.6|13617.6|0
1627398760000|2021-07-27 15:12:40|13678.7|13638.7|13696.4|13656.4|13696.4|13656.4|13678.7|13638.7|2
1627399100000|2021-07-27 15:18:20|||||||||1
1627399180000|2021-07-27 15:19:40|13695|13635|13690.2|13630.2|13695|13635|13683.9|13623.9|5
1627399200000|2021-07-27 15:20:00|13696.4|13636.4|13693.9|13633.9|13696.4|13636.4|13693.9|13633.9|0
1627399240000|2021-07-27 15:20:40|13687.6|13627.6|13687.6|13627.6|13687.6|13627.6|13687.6|13627.6|0
1627399250000|2021-07-27 15:20:50|13675.1|13615.1|13666.4|13626.4|13675.1|13626.4|13666.4|13608.9|0
1627399310000|2021-07-27 15:21:50|13668.9|13608.9|13661.4|13621.4|13668.9|13621.4|13661.4|13608.9|0
1627399320000|2021-07-27 15:22:00|13663.9|13623.9|13663.9|13623.9|13663.9|13623.9|13663.9|13623.9|0
1627399420000|2021-07-27 15:23:40|13666.4|13626.4|13666.4|13626.4|13666.4|13626.4|13666.4|13626.4|0
1627399580000|2021-07-27 15:26:20|||||||||1
1627399890000|2021-07-27 15:31:30|13663.9|13623.9|13663.9|13623.9|13663.9|13623.9|13663.9|13623.9|0
1627400080000|2021-07-27 15:34:40|13662.7|13622.7|13661.4|13621.4|13662.7|13622.7|13661.4|13621.4|0
1627400110000|2021-07-27 15:35:10|||||||||1
1627400140000|2021-07-27 15:35:40|13660.2|13620.2|13658.9|13618.9|13660.2|13620.2|13658.9|13618.9|0
1627400150000|2021-07-27 15:35:50|13647.7|13627.7|13646.4|13626.4|13647.7|13627.7|13646.4|13626.4|0
1627400240000|2021-07-27 15:37:20|||||||||1
1627400270000|2021-07-27 15:37:50|13645.2|13625.2|13643.9|13623.9|13645.2|13625.2|13643.9|13623.9|0
1627400460000|2021-07-27 15:41:00|13642.7|13622.7|13642.7|13622.7|13642.7|13622.7|13642.7|13622.7|0
1627400470000|2021-07-27 15:41:10|13641.4|13621.4|13641.4|13621.4|13641.4|13621.4|13641.4|13621.4|0
1627400520000|2021-07-27 15:42:00|13641.5|13621.5|13641.5|13621.5|13641.5|13621.5|13641.5|13621.5|0
1627400650000|2021-07-27 15:44:10|13640.2|13620.2|13639|13619|13640.2|13620.2|13639|13619|0
1627400680000|2021-07-27 15:44:40|13636.5|13616.5|13636.5|13616.5|13636.5|13616.5|13636.5|13616.5|1
1627400790000|2021-07-27 15:46:30|13635.2|13615.2|13635.2|13615.2|13635.2|13615.2|13635.2|13615.2|0
1627400800000|2021-07-27 15:46:40|13636.5|13616.5|13636.5|13616.5|13636.5|13616.5|13636.5|13616.5|2
1627400810000|2021-07-27 15:46:50|13637.7|13617.7|13639|13619|13639|13619|13637.7|13617.7|0
1627400820000|2021-07-27 15:47:00|13669.1|13609.1|13674|13634|13681.5|13634|13669.1|13609.1|5
1627400830000|2021-07-27 15:47:10|13676.5|13636.5|13676.5|13636.5|13676.5|13636.5|13676.5|13636.5|0
1627400840000|2021-07-27 15:47:20|13679|13639|13679|13639|13679|13639|13679|13639|0
1627400880000|2021-07-27 15:48:00|13680.2|13640.2|13680.2|13640.2|13680.2|13640.2|13680.2|13640.2|0
1627400970000|2021-07-27 15:49:30|||||||||1
1627401000000|2021-07-27 15:50:00|13700.2||13700.2||13700.2||13700.2||0
1627401010000|2021-07-27 15:50:10|13692.7|13652.7|13692.7|13652.7|13692.7|13652.7|13692.7|13652.7|0
1627401150000|2021-07-27 15:52:30|13691.5|13651.5|13690.2|13650.2|13691.5|13651.5|13690.2|13650.2|0
1627401240000|2021-07-27 15:54:00|13692.7|13652.7|13692.7|13652.7|13692.7|13652.7|13692.7|13652.7|0
1627401270000|2021-07-27 15:54:30|13695.2|13655.2|13695.2|13655.2|13695.2|13655.2|13695.2|13655.2|0
1627401420000|2021-07-27 15:57:00|13682.7|13662.7|13682.7|13662.7|13682.7|13662.7|13682.7|13662.7|2
1627401480000|2021-07-27 15:58:00|13682.8|13662.8|13682.8|13662.8|13682.8|13662.8|13682.8|13662.8|0
1627401740000|2021-07-27 16:02:20|13684|13664|13685.3|13665.3|13685.3|13665.3|13684|13664|0
1627401750000|2021-07-27 16:02:30|13687.8|13667.8|13690.3|13670.3|13690.3|13670.3|13687.8|13667.8|0
1627401940000|2021-07-27 16:05:40|13692.8|13672.8|13690.3|13670.3|13692.8|13672.8|13690.3|13670.3|1
1627401950000|2021-07-27 16:05:50|13691.5|13671.5|13690.3|13670.3|13692.8|13672.8|13690.3|13670.3|0
1627402110000|2021-07-27 16:08:30|13680.3|13660.3|13680.3|13660.3|13680.3|13660.3|13680.3|13660.3|1
1627402120000|2021-07-27 16:08:40|13675.3|13655.3|13675.3|13655.3|13675.3|13655.3|13675.3|13655.3|0
1627402190000|2021-07-27 16:09:50|13672.8|13652.8|13672.8|13652.8|13672.8|13652.8|13672.8|13652.8|0
1627402540000|2021-07-27 16:15:40|13670.3|13650.3|13670.3|13650.3|13670.3|13650.3|13670.3|13650.3|0
1627402600000|2021-07-27 16:16:40|13680.3|13660.3|13680.3|13660.3|13680.3|13660.3|13680.3|13660.3|1
1627403450000|2021-07-27 16:30:50|13649.1|13629.1|13646.6|13626.6|13649.1|13629.1|13646.6|13626.6|13
1627403460000|2021-07-27 16:31:00|13644.1|13624.1|13644.1|13624.1|13644.1|13624.1|13644.1|13624.1|0
1627403470000|2021-07-27 16:31:10|13642.9|13622.9|13642.9|13622.9|13642.9|13622.9|13642.9|13622.9|0
1627403500000|2021-07-27 16:31:40|13641.6|13621.6|13641.6|13621.6|13641.6|13621.6|13641.6|13621.6|0
1627403510000|2021-07-27 16:31:50|13649.1|13629.1|13649.1|13629.1|13649.1|13629.1|13649.1|13629.1|0
1627403620000|2021-07-27 16:33:40|13650.4|13630.4|13650.4|13630.4|13650.4|13630.4|13650.4|13630.4|0
1627403650000|2021-07-27 16:34:10|13642.9|13622.9|13635.3|13615.3|13642.9|13622.9|13635.3|13615.3|11
1627403670000|2021-07-27 16:34:30|13639.1|13619.1|13642.8|13622.8|13642.8|13622.8|13639.1|13619.1|0
1627403880000|2021-07-27 16:38:00|13640.3|13620.3|13640.3|13620.3|13640.3|13620.3|13640.3|13620.3|0
1627404000000|2021-07-27 16:40:00|13640.4|13620.4|13640.4|13620.4|13640.4|13620.4|13640.4|13620.4|0
1627404050000|2021-07-27 16:40:50|13634.2|13614.2|13625.4|13605.4|13634.2|13614.2|13625.4|13605.4|20
1627404290000|2021-07-27 16:44:50|13622.9|13602.9|13622.9|13602.9|13622.9|13602.9|13622.9|13602.9|0
1627404450000|2021-07-27 16:47:30|13625.4|13605.4|13625.4|13605.4|13625.4|13605.4|13625.4|13605.4|0
1627404460000|2021-07-27 16:47:40|13624.1|13604.1|13617.9|13597.9|13624.1|13604.1|13617.9|13597.9|2
1627404480000|2021-07-27 16:48:00|13616.6|13596.6|13612.9|13592.9|13616.6|13596.6|13612.9|13592.9|2
1627404490000|2021-07-27 16:48:10|13622.9|13602.9|13622.9|13602.9|13622.9|13602.9|13622.9|13602.9|2
1627404500000|2021-07-27 16:48:20|13620.4|13600.4|13622.9|13602.9|13622.9|13602.9|13620.4|13600.4|0
1627404700000|2021-07-27 16:51:40|13624.1|13604.1|13624.1|13604.1|13624.1|13604.1|13624.1|13604.1|0
1627405000000|2021-07-27 16:56:40|||||||||1
1627405010000|2021-07-27 16:56:50|13614.1|13594.1|13614.1|13594.1|13614.1|13594.1|13614.1|13594.1|0
1627405030000|2021-07-27 16:57:10|||||||||1
1627405070000|2021-07-27 16:57:50|13624.1|13604.1|13624.1|13604.1|13624.1|13604.1|13624.1|13604.1|1
1627405190000|2021-07-27 16:59:50|13599.1|13579.1|13599.1|13579.1|13599.1|13579.1|13599.1|13579.1|1
1627405360000|2021-07-27 17:02:40|13594.1|13574.1|13589.1|13569.1|13594.1|13574.1|13589.1|13569.1|0
1627405380000|2021-07-27 17:03:00|||||||||1
1627405390000|2021-07-27 17:03:10|13600.3|13580.3|13619.1|13579.1|13619.1|13580.3|13589.1|13569.1|4
1627405500000|2021-07-27 17:05:00|13619.2|13579.2|13619.2|13579.2|13619.2|13579.2|13619.2|13579.2|0
1627405510000|2021-07-27 17:05:10|||||||||1
1627405620000|2021-07-27 17:07:00|13616.7|13576.7|13616.7|13576.7|13616.7|13576.7|13616.7|13576.7|0
1627405690000|2021-07-27 17:08:10|13614.2|13574.2|13614.2|13574.2|13614.2|13574.2|13614.2|13574.2|0
1627406010000|2021-07-27 17:13:30|13616.7|13596.7|13616.7|13596.7|13616.7|13596.7|13616.7|13596.7|2
1627406070000|2021-07-27 17:14:30|13614.2|13574.2|13614.2|13574.2|13614.2|13574.2|13614.2|13574.2|2
1627406090000|2021-07-27 17:14:50|13602.9|13582.9|13601.7|13581.7|13602.9|13582.9|13601.7|13581.7|0
1627406220000|2021-07-27 17:17:00|||||||||1
1627406230000|2021-07-27 17:17:10|13599.2|13579.2|13599.2|13579.2|13599.2|13579.2|13599.2|13579.2|0
1627406550000|2021-07-27 17:22:30|13597.9|13577.9|13596.7|13576.7|13597.9|13577.9|13596.7|13576.7|0
1627406670000|2021-07-27 17:24:30|||||||||1
1627406680000|2021-07-27 17:24:40|13595.4|13575.4|13589.2|13569.2|13595.4|13575.4|13589.2|13569.2|0
1627406870000|2021-07-27 17:27:50|13599.1|13579.1|13619.2|13579.2|13619.2|13579.2|13599.1|13579.1|3
1627407170000|2021-07-27 17:32:50|||||||||1
1627407270000|2021-07-27 17:34:30|13628|13568|13626.7|13566.7|13628|13568|13626.7|13566.7|0
1627407700000|2021-07-27 17:41:40|13614.2|13574.2|13614.2|13574.2|13614.2|13574.2|13614.2|13574.2|0
1627407770000|2021-07-27 17:42:50|13613|13573|13611.7|13571.7|13613|13573|13611.7|13571.7|0
1627407990000|2021-07-27 17:46:30|13611.8|13571.8|13611.8|13571.8|13611.8|13571.8|13611.8|13571.8|0
1627408120000|2021-07-27 17:48:40|13609.3|13569.3|13609.3|13569.3|13609.3|13569.3|13609.3|13569.3|0
1627408330000|2021-07-27 17:52:10|13596.8|13576.8|13596.8|13576.8|13596.8|13576.8|13596.8|13576.8|0
1627408380000|2021-07-27 17:53:00|13611.8|13571.8|13611.8|13571.8|13611.8|13571.8|13611.8|13571.8|1
1627408430000|2021-07-27 17:53:50|||||||||1
1627408440000|2021-07-27 17:54:00|13614.3|13574.3|13614.3|13574.3|13614.3|13574.3|13614.3|13574.3|0
1627409400000|2021-07-27 18:10:00|13615.5|13575.5|13615.5|13575.5|13615.5|13575.5|13615.5|13575.5|1
1627409410000|2021-07-27 18:10:10|13616.8|13576.8|13616.8|13576.8|13616.8|13576.8|13616.8|13576.8|0
1627409420000|2021-07-27 18:10:20|||||||||1
1627409520000|2021-07-27 18:12:00|13609.3|13589.3|13624.3|13584.3|13624.3|13589.3|13609.3|13584.3|1
1627409540000|2021-07-27 18:12:20|13625.6|13585.6|13629.3|13589.3|13630.6|13601.8|13621.8|13585.6|0
1627409610000|2021-07-27 18:13:30|||||||||1
1627409640000|2021-07-27 18:14:00|||||||||1
1627409650000|2021-07-27 18:14:10|13628.1|13588.1|13626.8|13586.8|13628.1|13588.1|13626.8|13586.8|1
1627409670000|2021-07-27 18:14:30|13620.6|13580.6|13620.6|13580.6|13620.6|13580.6|13620.6|13580.6|1
1627409690000|2021-07-27 18:14:50|13629.3|13569.3|13629.3|13569.3|13629.3|13569.3|13629.3|13569.3|1
1627409710000|2021-07-27 18:15:10|||||||||1
1627409720000|2021-07-27 18:15:20|13620.6|13580.6|13620.6|13580.6|13620.6|13580.6|13620.6|13580.6|0
1627409730000|2021-07-27 18:15:30|13618.1|13578.1|13615.6|13575.6|13618.1|13578.1|13615.6|13575.6|0
1627409800000|2021-07-27 18:16:40|13616.8|13576.8|13616.8|13576.8|13616.8|13576.8|13616.8|13576.8|0
1627409840000|2021-07-27 18:17:20|13605.6|13585.6|13601.8|13581.8|13605.6|13585.6|13601.8|13581.8|0
1627409850000|2021-07-27 18:17:30|13603.1|13583.1|13600.6|13580.6|13609.3|13589.3|13600.6|13580.6|3
1627409910000|2021-07-27 18:18:30|||||||||1
1627409970000|2021-07-27 18:19:30|13601.8|13581.8|13601.8|13581.8|13601.8|13581.8|13601.8|13581.8|0
1627409990000|2021-07-27 18:19:50|13600.6|13580.6|13600.6|13580.6|13601.8|13581.8|13600.6|13580.6|0
1627430400000|2021-07-28 00:00:00|13653.9|13593.9|13651.4|13591.4|13656.4|13596.4|13651.4|13591.4|0
1627430460000|2021-07-28 00:01:00|13655.1|13595.1|13658.9|13598.9|13658.9|13598.9|13655.1|13595.1|0
1627431580000|2021-07-28 00:19:40|13660.2|13600.2|13661.4|13601.4|13661.4|13601.4|13660.2|13600.2|0
1627431610000|2021-07-28 00:20:10|13661.5|13601.5|13661.5|13601.5|13661.5|13601.5|13661.5|13601.5|0
1627431860000|2021-07-28 00:24:20|13664|13604|13664|13604|13664|13604|13664|13604|0
1627432770000|2021-07-28 00:39:30|13665.3|13605.3|13666.5|13606.5|13666.5|13606.5|13665.3|13605.3|0
1627432850000|2021-07-28 00:40:50|13664|13604|13664|13604|13664|13604|13664|13604|0
1627432970000|2021-07-28 00:42:50|13661.5|13601.5|13661.5|13601.5|13661.5|13601.5|13661.5|13601.5|0
1627434070000|2021-07-28 01:01:10|13661.6|13601.6|13661.6|13601.6|13661.6|13601.6|13661.6|13601.6|0
1627434180000|2021-07-28 01:03:00|13662.8|13602.8|13664.1|13604.1|13664.1|13604.1|13662.8|13602.8|0
1627435600000|2021-07-28 01:26:40|13654.1|13594.1|13654.1|13594.1|13654.1|13594.1|13654.1|13594.1|0
1627435620000|2021-07-28 01:27:00|13664.1|13604.1|13664.1|13604.1|13664.1|13604.1|13664.1|13604.1|0
1627436020000|2021-07-28 01:33:40|13662.9|13602.9|13661.6|13601.6|13662.9|13602.9|13661.6|13601.6|0
1627436530000|2021-07-28 01:42:10|13661.7|13601.7|13661.7|13601.7|13661.7|13601.7|13661.7|13601.7|0
1627436640000|2021-07-28 01:44:00|13664.2|13604.2|13664.2|13604.2|13664.2|13604.2|13664.2|13604.2|0
1627437520000|2021-07-28 01:58:40|13666.7|13606.7|13666.7|13606.7|13666.7|13606.7|13666.7|13606.7|0
1627479000000|2021-07-28 13:30:00|13673.4|13613.4|13673.4|13613.4|13673.4|13613.4|13673.4|13613.4|2
1627479010000|2021-07-28 13:30:10|13654.8|13614.8|13654.8|13614.8|13654.8|13614.8|13654.8|13614.8|0
1627479020000|2021-07-28 13:30:20|13645.9|13605.9|13654.8|13614.8|13654.8|13614.8|13643.4|13603.4|2
1627479030000|2021-07-28 13:30:30|13643.4|13603.4|13643.4|13603.4|13643.4|13603.4|13643.4|13603.4|0
1627479060000|2021-07-28 13:31:00|13644.6|13604.6|13643.4|13603.4|13644.6|13604.6|13643.4|13603.4|1
1627479090000|2021-07-28 13:31:30|13644.6|13604.6|13647.1|13607.1|13647.1|13607.1|13644.6|13604.6|1
1627479140000|2021-07-28 13:32:20|13662|13602|13662|13602|13662|13602|13662|13602|1
1627479150000|2021-07-28 13:32:30|13654.5|13614.5|13657|13617|13657|13617|13654.5|13614.5|0
1627479300000|2021-07-28 13:35:00|13658.2|13618.2|13659.5|13619.5|13659.5|13619.5|13658.2|13618.2|0
1627479340000|2021-07-28 13:35:40|13653.2|13633.2|13657|13637|13657|13637|13653.2|13633.2|0
1627479510000|2021-07-28 13:38:30|13659.5|13639.5|13662|13642|13662|13642|13659.5|13639.5|0
1627479540000|2021-07-28 13:39:00|13640.9|13600.9|13623.4|13603.4|13640.9|13603.4|13623.4|13597.1|3
1627479560000|2021-07-28 13:39:20|13630.9|13590.9|13617.2|13597.2|13630.9|13598.4|13617.2|13590.9|0
1627479570000|2021-07-28 13:39:30|13615.9|13595.9|13615.9|13595.9|13615.9|13595.9|13615.9|13595.9|0
1627479640000|2021-07-28 13:40:40|13613.4|13593.4|13614.6|13594.6|13614.6|13594.6|13613.4|13593.4|0
1627480070000|2021-07-28 13:47:50|13613.4|13593.4|13613.4|13593.4|13613.4|13593.4|13613.4|13593.4|0
1627480150000|2021-07-28 13:49:10|13612.1|13592.1|13610.9|13590.9|13612.1|13592.1|13610.9|13590.9|0
1627480160000|2021-07-28 13:49:20|13627|13587|13627|13587|13627|13587|13627|13587|2
1627480240000|2021-07-28 13:50:40|13627.1|13587.1|13627.1|13587.1|13627.1|13587.1|13627.1|13587.1|0
1627480250000|2021-07-28 13:50:50|||||||||3
1627480270000|2021-07-28 13:51:10|13638.4|13598.4|13638.4|13598.4|13638.4|13598.4|13638.4|13598.4|1
1627480380000|2021-07-28 13:53:00|13640.9|13600.9|13640.9|13600.9|13640.9|13600.9|13640.9|13600.9|0
1627480390000|2021-07-28 13:53:10|13643.4|13603.4|13643.4|13603.4|13643.4|13603.4|13643.4|13603.4|0
1627480730000|2021-07-28 13:58:50|13639.7|13599.7|13639.7|13599.7|13639.7|13599.7|13639.7|13599.7|1
1627480740000|2021-07-28 13:59:00|13638.4|13598.4|13638.4|13598.4|13638.4|13598.4|13638.4|13598.4|0
1627480870000|2021-07-28 14:01:10|13638.5|13598.5|13638.5|13598.5|13638.5|13598.5|13638.5|13598.5|0
1627481080000|2021-07-28 14:04:40|13639.7|13599.7|13639.7|13599.7|13639.7|13599.7|13639.7|13599.7|0
1627481360000|2021-07-28 14:09:20|13642.2|13602.2|13642.2|13602.2|13642.2|13602.2|13642.2|13602.2|0
1627481470000|2021-07-28 14:11:10|13642.3|13602.3|13642.3|13602.3|13642.3|13602.3|13642.3|13602.3|0
1627481660000|2021-07-28 14:14:20|13639.8|13599.8|13639.8|13599.8|13639.8|13599.8|13639.8|13599.8|0
1627481810000|2021-07-28 14:16:50|13641|13601|13642.3|13602.3|13642.3|13602.3|13641|13601|4
1627481880000|2021-07-28 14:18:00|13644.8|13604.8|13637.3|13617.3|13644.8|13617.3|13636|13604.8|1
1627481890000|2021-07-28 14:18:10|13639.8|13619.8|13642.3|13622.3|13642.3|13622.3|13639.8|13619.8|0
1627481910000|2021-07-28 14:18:30|13644.7|13624.7|13647.3|13627.3|13647.3|13627.3|13644.7|13624.7|1
1627481970000|2021-07-28 14:19:30|||||||||1
1627482000000|2021-07-28 14:20:00|||||||||3
1627482010000|2021-07-28 14:20:10|13643.4|13623.4|13640.9|13620.9|13643.4|13623.4|13640.9|13620.9|2
1627482130000|2021-07-28 14:22:10|13641|13621|13641|13621|13641|13621|13641|13621|0
1627482190000|2021-07-28 14:23:10|13643.5|13623.5|13643.5|13623.5|13646|13626|13643.5|13623.5|1
1627482210000|2021-07-28 14:23:30|13641|13621|13641|13621|13641|13621|13641|13621|0
1627483520000|2021-07-28 14:45:20|||||||||1
1627483820000|2021-07-28 14:50:20|||||||||7
1627483840000|2021-07-28 14:50:40|13643.5|13623.5|13643.5|13623.5|13643.5|13623.5|13643.5|13623.5|0
1627483920000|2021-07-28 14:52:00|||||||||1
1627483930000|2021-07-28 14:52:10|||||||||1
1627483970000|2021-07-28 14:52:50|||||||||1
1627484380000|2021-07-28 14:59:40|13644.8|13624.8|13682.4|13642.4|13682.4|13643.8|13644.8|13624.8|2
1627484450000|2021-07-28 15:00:50|||||||||1
1627484460000|2021-07-28 15:01:00|13684.9|13644.9|13689.9|13649.9|13689.9|13649.9|13682.4|13642.4|4
1627484520000|2021-07-28 15:02:00|13697.4|13657.4|13697.4|13657.4|13697.4|13657.4|13697.4|13657.4|2
1627484560000|2021-07-28 15:02:40|13699.9|13659.9|13699.9|13659.9|13699.9|13659.9|13699.9|13659.9|0
1627484620000|2021-07-28 15:03:40|13706.1|13666.1|13707.4|13667.4|13707.4|13667.4|13706.1|13666.1|5
1627484630000|2021-07-28 15:03:50|13709.9|13669.9|13709.9|13669.9|13709.9|13669.9|13709.9|13669.9|5
1627484880000|2021-07-28 15:08:00|||||||||3
1627485030000|2021-07-28 15:10:30|||||||||2
1627485330000|2021-07-28 15:15:30|||||||||1
1627485760000|2021-07-28 15:22:40|13697.4|13677.4|13697.4|13677.4|13697.4|13677.4|13697.4|13677.4|0
1627485780000|2021-07-28 15:23:00|||||||||1
1627485970000|2021-07-28 15:26:10|||||||||1
1627486060000|2021-07-28 15:27:40|||||||||9
1627486080000|2021-07-28 15:28:00|13696.2|13676.2|13692.4|13672.4|13696.2|13676.2|13692.4|13672.4|0
1627486230000|2021-07-28 15:30:30|||||||||1
1627486330000|2021-07-28 15:32:10|13692.5|13672.5|13692.5|13672.5|13692.5|13672.5|13692.5|13672.5|0
1627486410000|2021-07-28 15:33:30|13695|13675|13695|13675|13695|13675|13695|13675|0
1627486420000|2021-07-28 15:33:40|13697.5|13677.5|13700|13680|13700|13680|13697.5|13677.5|2
1627486430000|2021-07-28 15:33:50|13702.4|13682.4|13702.4|13682.4|13702.4|13682.4|13702.4|13682.4|3
1627486470000|2021-07-28 15:34:30|13704.8|13684.8|13704.8|13684.8|13704.8|13684.8|13704.8|13684.8|6
1627486620000|2021-07-28 15:37:00|13704.9|13684.9|13704.9|13684.9|13704.9|13684.9|13704.9|13684.9|0
1627486680000|2021-07-28 15:38:00|||||||||1
1627486750000|2021-07-28 15:39:10|||||||||1
1627487130000|2021-07-28 15:45:30|||||||||1
1627487330000|2021-07-28 15:48:50|13703.7|13683.7|13703.7|13683.7|13703.7|13683.7|13703.7|13683.7|0
1627487350000|2021-07-28 15:49:10|13704.9|13684.9|13706.2|13686.2|13706.2|13686.2|13704.9|13684.9|0
1627487370000|2021-07-28 15:49:30|13707.4|13687.4|13711.2|13691.2|13711.2|13691.2|13707.4|13687.4|4
1627487390000|2021-07-28 15:49:50|||||||||1
1627487400000|2021-07-28 15:50:00|13706.2|13666.2|13706.2|13666.2|13706.2|13666.2|13706.2|13666.2|3
1627487580000|2021-07-28 15:53:00|13707.4|13667.4|13707.4|13667.4|13707.4|13667.4|13707.4|13667.4|1
1627487710000|2021-07-28 15:55:10|13706.2|13666.2|13706.2|13666.2|13706.2|13666.2|13706.2|13666.2|0
1627487740000|2021-07-28 15:55:40|13707.4|13667.4|13708.7|13668.7|13708.7|13668.7|13707.4|13667.4|0
1627487790000|2021-07-28 15:56:30|13709.9|13669.9|13702.4|13682.4|13709.9|13682.4|13702.4|13669.9|8
1627487800000|2021-07-28 15:56:40|13703.6|13683.6|13707.4|13687.4|13707.4|13687.4|13703.6|13683.6|0
1627487810000|2021-07-28 15:56:50|13708.6|13688.6|13709.9|13689.9|13709.9|13689.9|13708.6|13688.6|0
1627487850000|2021-07-28 15:57:30|13707.4|13687.4|13707.4|13687.4|13707.4|13687.4|13707.4|13687.4|3
1627487860000|2021-07-28 15:57:40|13706.2|13667.4|13706.2|13666.2|13706.2|13667.4|13706.2|13666.2|2
1627487870000|2021-07-28 15:57:50|13692.5|13672.5|13690|13670|13692.5|13672.5|13690|13670|0
1627487880000|2021-07-28 15:58:00|||||||||1
1627487910000|2021-07-28 15:58:30|||||||||3
1627487920000|2021-07-28 15:58:40|13681.1|13661.1|13690|13650|13690|13661.1|13681.1|13642.5|1
1627488030000|2021-07-28 16:00:30|13691.2|13651.2|13691.2|13651.2|13691.2|13651.2|13691.2|13651.2|1
1627488040000|2021-07-28 16:00:40|13690|13650|13690|13650|13690|13650|13690|13650|0
1627488140000|2021-07-28 16:02:20|13691.2|13651.2|13691.2|13651.2|13691.2|13651.2|13691.2|13651.2|0
1627488240000|2021-07-28 16:04:00|13693.7|13653.7|13693.7|13653.7|13693.7|13653.7|13693.7|13653.7|0
1627488250000|2021-07-28 16:04:10|13693.8|13653.8|13693.8|13653.8|13693.8|13653.8|13693.8|13653.8|0
1627488280000|2021-07-28 16:04:40|13685|13665|13688.8|13668.8|13688.8|13668.8|13685|13665|0
1627488340000|2021-07-28 16:05:40|13686.3|13666.3|13686.3|13666.3|13686.3|13666.3|13686.3|13666.3|0
1627488480000|2021-07-28 16:08:00|||||||||1
1627488680000|2021-07-28 16:11:20|13691.3|13671.3|13693.8|13673.8|13693.8|13673.8|13691.3|13671.3|0
1627488760000|2021-07-28 16:12:40|13692.5|13672.5|13691.3|13671.3|13692.5|13672.5|13691.3|13671.3|8
1627488930000|2021-07-28 16:15:30|||||||||1
1627489380000|2021-07-28 16:23:00|||||||||1
1627489790000|2021-07-28 16:29:50|||||||||1
1627489830000|2021-07-28 16:30:30|||||||||1
1627490110000|2021-07-28 16:35:10|13690.1|13670.1|13690.1|13670.1|13690.1|13670.1|13690.1|13670.1|0
1627490280000|2021-07-28 16:38:00|13691.3|13671.3|13691.3|13671.3|13691.3|13671.3|13691.3|13671.3|1
1627490690000|2021-07-28 16:44:50|||||||||1
1627490710000|2021-07-28 16:45:10|13691.4|13671.4|13691.4|13671.4|13691.4|13671.4|13691.4|13671.4|0
1627490730000|2021-07-28 16:45:30|||||||||1
1627490770000|2021-07-28 16:46:10|13692.6|13672.6|13692.6|13672.6|13692.6|13672.6|13692.6|13672.6|1
1627490820000|2021-07-28 16:47:00|||||||||3
1627490970000|2021-07-28 16:49:30|13707.5|13687.5|13707.5|13687.5|13707.5|13687.5|13707.5|13687.5|3
1627490980000|2021-07-28 16:49:40|||||||||1
1627491110000|2021-07-28 16:51:50|13708.7|13688.7|13715|13695|13715|13695|13708.7|13688.7|0
1627491140000|2021-07-28 16:52:20|||||||||1
1627491180000|2021-07-28 16:53:00|||||||||3
1627491190000|2021-07-28 16:53:10|13706.1|13686.1|13707.5|13667.5|13707.5|13686.1|13706.1|13667.5|5
1627491300000|2021-07-28 16:55:00|13706.3|13666.3|13707.5|13667.5|13707.5|13667.5|13706.3|13666.3|0
1627491450000|2021-07-28 16:57:30|13706.3|13666.3|13706.3|13666.3|13706.3|13666.3|13706.3|13666.3|0
1627491630000|2021-07-28 17:00:30|||||||||1
1627491640000|2021-07-28 17:00:40|13707.5|13667.5|13708.8|13668.8|13708.8|13668.8|13707.5|13667.5|0
1627491720000|2021-07-28 17:02:00|13710.1|13670.1|13710.1|13670.1|13710.1|13670.1|13710.1|13670.1|4
1627491770000|2021-07-28 17:02:50|13708.8|13668.8|13708.8|13668.8|13708.8|13668.8|13708.8|13668.8|0
1627491810000|2021-07-28 17:03:30|13695.2|13675.2|13695.2|13675.2|13695.2|13675.2|13695.2|13675.2|0
1627491840000|2021-07-28 17:04:00|||||||||1
1627491850000|2021-07-28 17:04:10|||||||||1
1627491870000|2021-07-28 17:04:30|||||||||1
1627491890000|2021-07-28 17:04:50|||||||||2
1627492080000|2021-07-28 17:08:00|||||||||1
1627492230000|2021-07-28 17:10:30|13696.4|13676.4|13708.9|13688.9|13708.9|13688.9|13696.4|13676.4|1
1627492260000|2021-07-28 17:11:00|13711.4|13691.4|13707.6|13687.6|13712.6|13692.6|13702.6|13670.1|1
1627492270000|2021-07-28 17:11:10|13706.4|13686.4|13705.1|13685.1|13706.4|13686.4|13705.1|13685.1|0
1627492280000|2021-07-28 17:11:20|13707.6|13687.6|13705.1|13685.1|13707.6|13687.6|13705.1|13685.1|0
1627492300000|2021-07-28 17:11:40|13707.6|13687.6|13707.6|13687.6|13707.6|13687.6|13707.6|13687.6|0
1627492310000|2021-07-28 17:11:50|13705.1|13685.1|13705.1|13685.1|13705.1|13685.1|13705.1|13685.1|0
1627492460000|2021-07-28 17:14:20|13707.6|13687.6|13707.6|13687.6|13707.6|13687.6|13707.6|13687.6|0
1627492530000|2021-07-28 17:15:30|||||||||1
1627492590000|2021-07-28 17:16:30|13708.8|13688.8|13708.8|13668.8|13715.1|13695.1|13705.1|13667.6|4
1627492600000|2021-07-28 17:16:40|13701.3|13681.3|13710.1|13670.1|13710.1|13681.3|13701.3|13670.1|0
1627492640000|2021-07-28 17:17:20|13701.3|13681.3|13701.3|13681.3|13701.3|13681.3|13701.3|13681.3|0
1627492650000|2021-07-28 17:17:30|13702.6|13682.6|13702.6|13682.6|13702.6|13682.6|13702.6|13682.6|0
1627492910000|2021-07-28 17:21:50|13697.7|13677.7|13697.7|13677.7|13697.7|13677.7|13697.7|13677.7|0
1627492980000|2021-07-28 17:23:00|||||||||1
1627493320000|2021-07-28 17:28:40|13699|13679|13699|13679|13699|13679|13699|13679|0
1627493430000|2021-07-28 17:30:30|||||||||1
1627493460000|2021-07-28 17:31:00|13700.2|13680.2|13705.2|13685.2|13705.2|13685.2|13700.2|13680.2|1
1627493880000|2021-07-28 17:38:00|||||||||1
1627494270000|2021-07-28 17:44:30|13706.4|13686.4|13712.7|13692.7|13712.7|13692.7|13706.4|13686.4|0
1627494280000|2021-07-28 17:44:40|13710.2|13670.2|13712.7|13692.7|13712.7|13692.7|13702.7|13670.2|4
1627494290000|2021-07-28 17:44:50|13710.2|13670.2|13700.3|13680.3|13710.2|13681.4|13700.3|13670.2|4
1627494580000|2021-07-28 17:49:40|||||||||1
1627494590000|2021-07-28 17:49:50|||||||||1
1627494670000|2021-07-28 17:51:10|13705.3|13685.3|13705.3|13685.3|13705.3|13685.3|13705.3|13685.3|0
1627494710000|2021-07-28 17:51:50|13707.7|13687.7|13707.7|13687.7|13707.7|13687.7|13707.7|13687.7|1
1627494730000|2021-07-28 17:52:10|13708.9|13688.9|13707.7|13687.7|13712.7|13692.7|13707.7|13687.7|1
1627494780000|2021-07-28 17:53:00|||||||||1
1627495000000|2021-07-28 17:56:40|13705.3|13685.3|13705.3|13685.3|13705.3|13685.3|13705.3|13685.3|0
1627495020000|2021-07-28 17:57:00|||||||||1
1627495230000|2021-07-28 18:00:30|||||||||1
1627495680000|2021-07-28 18:08:00|13706.6|13686.6|13710.3|13690.3|13710.3|13690.3|13706.6|13686.6|13
1627495690000|2021-07-28 18:08:10|13714.1|13694.1|13720.3|13700.3|13720.3|13700.3|13714.1|13694.1|1
1627495720000|2021-07-28 18:08:40|13722.9|13702.9|13725.3|13705.3|13725.3|13705.3|13722.9|13702.9|13
1627495730000|2021-07-28 18:08:50|13727.8|13707.8|13727.8|13707.8|13727.8|13707.8|13727.8|13707.8|5
1627495740000|2021-07-28 18:09:00|13730.3|13710.3|13735.3|13715.3|13735.3|13715.3|13730.3|13710.3|1
1627495750000|2021-07-28 18:09:10|13736.6|13716.6|13727.8|13707.8|13740.3|13720.3|13727.8|13707.8|2
1627495770000|2021-07-28 18:09:30|13729.1|13709.1|13732.8|13712.8|13732.8|13712.8|13729.1|13709.1|0
1627495780000|2021-07-28 18:09:40|13735.3|13715.3|13737.8|13717.8|13737.8|13717.8|13735.3|13715.3|0
1627495790000|2021-07-28 18:09:50|13739.1|13719.1|13735.3|13715.3|13742.8|13722.8|13732.8|13712.8|1
1627495860000|2021-07-28 18:11:00|13741.4|13721.4|13747.8|13727.8|13747.8|13727.8|13741.4|13721.4|2
1627495870000|2021-07-28 18:11:10|13750.3|13730.3|13764.1|13744.1|13764.1|13744.1|13750.3|13730.3|14
1627495880000|2021-07-28 18:11:20|13765.3|13745.3|13764|13724|13772.7|13747.8|13755.3|13705.3|9
1627495890000|2021-07-28 18:11:30|13766.5|13726.5|13775.2|13755.2|13775.2|13755.2|13758.9|13726.5|2
1627495900000|2021-07-28 18:11:40|13776.7|13736.7|13775.2|13755.2|13776.7|13755.2|13766.2|13736.7|4
1627495920000|2021-07-28 18:12:00|13773.9|13753.9|13773.9|13753.9|13773.9|13753.9|13773.9|13753.9|5
1627495930000|2021-07-28 18:12:10|||||||||5
1627495970000|2021-07-28 18:12:50|13774.2|13734.2|13773.9|13753.9|13774.2|13753.9|13773.9|13734.2|4
1627496010000|2021-07-28 18:13:30|13765|13745|13773.9|13753.9|13773.9|13753.9|13765|13745|3
1627496050000|2021-07-28 18:14:10|||||||||1
1627496060000|2021-07-28 18:14:20|||||||||1
1627496090000|2021-07-28 18:14:50|||||||||3
1627496100000|2021-07-28 18:15:00|||||||||1
1627496110000|2021-07-28 18:15:10|13765.2|13725.2|13765.2|13725.2|13766.4|13726.4|13765.2|13725.2|3
1627496120000|2021-07-28 18:15:20|13756.4|13736.4|13756.4|13736.4|13756.4|13736.4|13756.4|13736.4|0
1627496130000|2021-07-28 18:15:30|13757.7|13737.7|13757.7|13737.7|13757.7|13737.7|13757.7|13737.7|0
1627496240000|2021-07-28 18:17:20|13768.9|13728.9|13768.9|13728.9|13768.9|13728.9|13768.9|13728.9|5
1627496250000|2021-07-28 18:17:30|13757.7|13737.7|13757.7|13737.7|13757.7|13737.7|13757.7|13737.7|1
1627496290000|2021-07-28 18:18:10|13773.9|13753.9|13772.7|13712.7|13776.6|13753.9|13771.4|13711.4|8
1627496300000|2021-07-28 18:18:20|13763.9|13723.9|13774.1|13754.1|13774.1|13754.1|13762.7|13723.9|2
1627496310000|2021-07-28 18:18:30|13777.9|13757.9|13777.9|13757.9|13777.9|13757.9|13777.9|13757.9|4
1627496320000|2021-07-28 18:18:40|13781.6|13761.6|13780.4|13760.4|13781.6|13761.6|13780.4|13760.4|3
1627496330000|2021-07-28 18:18:50|13784.2|13764.2|13784.1|13764.1|13784.2|13764.2|13781.6|13761.6|2
1627496340000|2021-07-28 18:19:00|13782.9|13762.9|13784.1|13764.1|13785.5|13765.5|13782.9|13762.9|3
1627496350000|2021-07-28 18:19:10|13786.7|13766.7|13785.3|13745.3|13805.3|13779|13784.1|13732.8|25
1627496360000|2021-07-28 18:19:20|13786.5|13746.5|13786.6|13766.6|13804.1|13766.6|13786.5|13744.1|1
1627496370000|2021-07-28 18:19:30|13791.7|13771.7|13791.7|13771.7|13791.7|13771.7|13791.7|13771.7|0
1627496380000|2021-07-28 18:19:40|13786.6|13766.6|13787.9|13767.9|13791.7|13771.7|13786.6|13766.6|2
1627516800000|2021-07-29 00:00:00|13801.1|13761.1|13793.6|13773.6|13802.4|13773.6|13793.6|13761.1|4
1627517060000|2021-07-29 00:04:20|13792.4|13772.4|13792.4|13772.4|13792.4|13772.4|13792.4|13772.4|0
1627517070000|2021-07-29 00:04:30|13793.6|13773.6|13793.6|13773.6|13793.6|13773.6|13793.6|13773.6|0
1627517510000|2021-07-29 00:11:50|||||||||1
1627517620000|2021-07-29 00:13:40|13793.7|13773.7|13793.7|13773.7|13793.7|13773.7|13793.7|13773.7|0
1627517720000|2021-07-29 00:15:20|||||||||1
1627518010000|2021-07-29 00:20:10|13798.7|13758.7|13787.5|13767.5|13798.7|13767.5|13787.5|13758.7|1
1627518820000|2021-07-29 00:33:40|13788.8|13768.8|13788.8|13768.8|13788.8|13768.8|13788.8|13768.8|0
1627520430000|2021-07-29 01:00:30|13788.9|13768.9|13788.9|13768.9|13788.9|13768.9|13788.9|13768.9|0
1627521140000|2021-07-29 01:12:20|13791.3|13771.3|13793.9|13773.9|13793.9|13773.9|13791.3|13771.3|0
1627522860000|2021-07-29 01:41:00|13794|13774|13794|13774|13794|13774|13794|13774|0
1627565400000|2021-07-29 13:30:00|13796.9|13776.9|13800.6|13780.6|13800.6|13780.6|13796.9|13776.9|19
1627565410000|2021-07-29 13:30:10|13799.4|13779.4|13804.4|13784.4|13804.4|13784.4|13799.4|13779.4|0
1627565420000|2021-07-29 13:30:20|13803.2|13783.2|13794.5|13774.5|13803.2|13783.2|13794.5|13774.5|2
1627565430000|2021-07-29 13:30:30|||||||||5
1627565450000|2021-07-29 13:30:50|13791.9|13771.9|13791.9|13771.9|13791.9|13771.9|13791.9|13771.9|8
1627565460000|2021-07-29 13:31:00|13790.7|13770.7|13796.9|13776.9|13799.4|13779.4|13789.4|13769.4|4
1627565500000|2021-07-29 13:31:40|13801.6|13781.6|13801.6|13781.6|13801.6|13781.6|13801.6|13781.6|0
1627565520000|2021-07-29 13:32:00|13806.9|13786.9|13800.6|13780.6|13806.9|13786.9|13796.9|13776.9|7
1627565540000|2021-07-29 13:32:20|13796.6|13776.6|13800.6|13780.6|13800.6|13780.6|13796.6|13776.6|1
1627565550000|2021-07-29 13:32:30|13799.4|13779.4|13798.1|13778.1|13799.4|13779.4|13798.1|13778.1|0
1627565580000|2021-07-29 13:33:00|13795.4|13775.4|13795.4|13775.4|13795.4|13775.4|13795.4|13775.4|0
1627565590000|2021-07-29 13:33:10|13796.8|13776.8|13795.4|13775.4|13796.8|13776.8|13795.4|13775.4|0
1627565630000|2021-07-29 13:33:50|13796.8|13776.8|13794.1|13774.1|13796.8|13776.8|13794.1|13774.1|0
1627565640000|2021-07-29 13:34:00|13795.4|13775.4|13794.3|13774.3|13795.4|13775.4|13794.3|13774.3|0
1627565680000|2021-07-29 13:34:40|13793.1|13773.1|13791.8|13771.8|13793.1|13773.1|13791.8|13771.8|0
1627565690000|2021-07-29 13:34:50|13802.9|13782.9|13802.9|13782.9|13802.9|13782.9|13802.9|13782.9|3
1627565700000|2021-07-29 13:35:00|13803|13783|13803|13783|13803|13783|13803|13783|1
1627565770000|2021-07-29 13:36:10|13804.3|13784.3|13804.3|13784.3|13804.3|13784.3|13804.3|13784.3|0
1627565780000|2021-07-29 13:36:20|13805.5|13785.5|13805.5|13785.5|13805.5|13785.5|13805.5|13785.5|3
1627565790000|2021-07-29 13:36:30|13824.1|13784.1|13834.1|13814.1|13835.3|13815.3|13805.5|13784.1|18
1627565800000|2021-07-29 13:36:40|13855.6|13835.6|13854.4|13814.4|13855.7|13835.6|13846.8|13813.2|2
1627565820000|2021-07-29 13:37:00|13855.6|13815.6|13871.9|13831.9|13871.9|13837.2|13849.4|13815.6|10
1627565830000|2021-07-29 13:37:10|13873.1|13833.1|13871.9|13831.9|13877|13849.4|13869.4|13831.9|0
1627565840000|2021-07-29 13:37:20|13874.4|13834.4|13874.4|13834.4|13874.4|13834.4|13874.4|13834.4|0
1627565850000|2021-07-29 13:37:30|13875.6|13835.6|13874.4|13834.4|13875.7|13835.7|13874.4|13834.4|0
1627565880000|2021-07-29 13:38:00|13865.6|13845.6|13866.9|13846.9|13866.9|13846.9|13865.6|13845.6|0
1627565890000|2021-07-29 13:38:10|13874.4|13834.4|13874.4|13834.4|13874.4|13834.4|13874.4|13834.4|0
1627565920000|2021-07-29 13:38:40|13866.9|13846.9|13866.9|13846.9|13866.9|13846.9|13866.9|13846.9|0
1627565950000|2021-07-29 13:39:10|||||||||1
1627565960000|2021-07-29 13:39:20|13869.4|13849.4|13869.4|13849.4|13869.4|13849.4|13869.4|13849.4|0
1627566070000|2021-07-29 13:41:10|13871.9|13851.9|13876.9|13856.9|13876.9|13856.9|13871.9|13851.9|6
1627566100000|2021-07-29 13:41:40|||||||||2
1627566120000|2021-07-29 13:42:00|||||||||1
1627566190000|2021-07-29 13:43:10|||||||||1
1627566220000|2021-07-29 13:43:40|||||||||5
1627566230000|2021-07-29 13:43:50|13880.3|13820.3|13880.3|13820.3|13880.3|13820.3|13880.3|13820.3|4
1627566240000|2021-07-29 13:44:00|13868.5|13808.5|13861.5|13801.5|13877.2|13819.7|13837.2|13801.5|1
1627566250000|2021-07-29 13:44:10|13871.9|13811.9|13869.4|13809.4|13871.9|13811.9|13869.4|13809.4|0
1627566290000|2021-07-29 13:44:50|13866.9|13826.9|13866.9|13826.9|13866.9|13826.9|13866.9|13826.9|0
1627566300000|2021-07-29 13:45:00|13867|13827|13865.7|13825.7|13867|13827|13865.7|13825.7|0
1627566320000|2021-07-29 13:45:20|13860.5|13840.5|13860.5|13840.5|13860.5|13840.5|13860.5|13840.5|0
1627566330000|2021-07-29 13:45:30|13865.7|13845.7|13865.7|13845.7|13865.7|13845.7|13865.7|13845.7|0
1627566340000|2021-07-29 13:45:40|13866.9|13846.9|13868.2|13848.2|13868.2|13848.2|13866.9|13846.9|0
1627566500000|2021-07-29 13:48:20|13870.7|13850.7|13870.7|13850.7|13870.7|13850.7|13870.7|13850.7|0
1627566530000|2021-07-29 13:48:50|13875.7|13855.7|13878.2|13858.2|13878.2|13858.2|13875.7|13855.7|1
1627566690000|2021-07-29 13:51:30|13878.3|13858.3|13878.3|13858.3|13878.3|13858.3|13878.3|13858.3|0
1627566720000|2021-07-29 13:52:00|13879.4|13859.4|13880.8|13860.8|13880.8|13860.8|13879.4|13859.4|0
1627566880000|2021-07-29 13:54:40|13883.3|13863.3|13883.3|13863.3|13883.3|13863.3|13883.3|13863.3|0
1627566970000|2021-07-29 13:56:10|13884.4|13864.4|13900.8|13880.8|13900.8|13880.8|13884.4|13864.4|4
1627566980000|2021-07-29 13:56:20|13895.8|13875.8|13895.8|13875.8|13895.8|13875.8|13895.8|13875.8|9
1627566990000|2021-07-29 13:56:30|13901|13861|13890.8|13870.8|13905.8|13870.8|13888.3|13855.8|0
1627567020000|2021-07-29 13:57:00|13880.8|13860.8|13880.8|13860.8|13880.8|13860.8|13880.8|13860.8|0
1627567060000|2021-07-29 13:57:40|||||||||1
1627567090000|2021-07-29 13:58:10|13846.6|13826.6|13879.5|13859.5|13879.5|13859.5|13846.6|13826.6|4
1627567100000|2021-07-29 13:58:20|13878.1|13858.1|13879.3|13859.3|13879.3|13859.3|13878|13858|1
1627567110000|2021-07-29 13:58:30|||||||||1
1627567120000|2021-07-29 13:58:40|||||||||6
1627567130000|2021-07-29 13:58:50|13889.3|13869.3|13889.3|13869.3|13889.3|13869.3|13889.3|13869.3|1
1627567150000|2021-07-29 13:59:10|13888|13868|13888|13868|13888|13868|13888|13868|0
1627567170000|2021-07-29 13:59:30|13886.7|13866.7|13892.9|13872.9|13892.9|13872.9|13884.1|13864.1|7
1627567190000|2021-07-29 13:59:50|13894.2|13874.2|13896.7|13876.7|13896.7|13876.7|13894.2|13874.2|0
1627567210000|2021-07-29 14:00:10|||||||||1
1627567230000|2021-07-29 14:00:30|13895.4|13875.4|13895.4|13875.4|13895.4|13875.4|13895.4|13875.4|0
1627567240000|2021-07-29 14:00:40|||||||||1
1627567340000|2021-07-29 14:02:20|||||||||5
1627567350000|2021-07-29 14:02:30|13898|13878|13898|13878|13898|13878|13898|13878|3
1627567360000|2021-07-29 14:02:40|13899.2|13879.2|13900.5|13880.5|13900.5|13880.5|13899.2|13879.2|1
1627567400000|2021-07-29 14:03:20|13899.2|13879.2|13909.2|13889.2|13909.2|13889.2|13899.2|13879.2|1
1627567440000|2021-07-29 14:04:00|13910.4|13890.4|13911.7|13891.7|13911.7|13891.7|13910.4|13890.4|0
1627567450000|2021-07-29 14:04:10|13910.4|13890.4|13910.4|13890.4|13910.4|13890.4|13910.4|13890.4|0
1627567460000|2021-07-29 14:04:20|13909.1|13889.1|13909.1|13889.1|13909.1|13889.1|13909.1|13889.1|0
1627567470000|2021-07-29 14:04:30|||||||||13
1627567510000|2021-07-29 14:05:10|13911.7|13891.7|13911.7|13891.7|13911.7|13891.7|13911.7|13891.7|1
1627567530000|2021-07-29 14:05:30|13910.4|13890.4|13910.4|13890.4|13910.4|13890.4|13910.4|13890.4|0
1627567630000|2021-07-29 14:07:10|13912.9|13892.9|13912.9|13892.9|13912.9|13892.9|13912.9|13892.9|0
1627567640000|2021-07-29 14:07:20|13914.2|13894.2|13915.4|13895.4|13915.4|13895.4|13914.2|13894.2|3
1627567680000|2021-07-29 14:08:00|13910.1|13890.1|13905.4|13885.4|13910.1|13890.1|13905.4|13885.4|5
1627567690000|2021-07-29 14:08:10|||||||||5
1627567720000|2021-07-29 14:08:40|13906.6|13886.6|13907.9|13887.9|13907.9|13887.9|13906.6|13886.6|0
1627567730000|2021-07-29 14:08:50|13905.4|13885.4|13905.4|13885.4|13905.4|13885.4|13905.4|13885.4|12
1627567760000|2021-07-29 14:09:20|13904.2|13884.2|13902.9|13882.9|13904.2|13884.2|13902.9|13882.9|0
1627567770000|2021-07-29 14:09:30|||||||||2
1627567780000|2021-07-29 14:09:40|13899.3|13879.3|13902.9|13882.9|13902.9|13882.9|13895.4|13875.4|1
1627567790000|2021-07-29 14:09:50|13904.1|13884.1|13905.4|13885.4|13905.4|13885.4|13904.1|13884.1|0
1627567870000|2021-07-29 14:11:10|13906.6|13886.6|13907.9|13887.9|13907.9|13887.9|13906.6|13886.6|1
1627567910000|2021-07-29 14:11:50|13910.4|13890.4|13910.4|13890.4|13910.4|13890.4|13910.4|13890.4|0
1627567920000|2021-07-29 14:12:00|13915.4|13895.4|13920.4|13900.4|13920.4|13900.4|13915.4|13895.4|5
1627567930000|2021-07-29 14:12:10|13912.8|13892.8|13910.4|13890.4|13912.8|13892.8|13910.4|13890.4|1
1627567940000|2021-07-29 14:12:20|13908|13888|13897.9|13877.9|13908|13888|13897.9|13877.9|4
1627567950000|2021-07-29 14:12:30|13899.1|13879.1|13900.4|13880.4|13900.4|13880.4|13899.1|13879.1|1
1627567960000|2021-07-29 14:12:40|13895.4|13875.4|13895.4|13875.4|13895.4|13875.4|13895.4|13875.4|0
1627567980000|2021-07-29 14:13:00|13902|13882|13910.4|13890.4|13910.4|13890.4|13902|13882|9
1627568000000|2021-07-29 14:13:20|||||||||1
1627568020000|2021-07-29 14:13:40|||||||||3
1627568140000|2021-07-29 14:15:40|13907.9|13887.9|13907.9|13887.9|13907.9|13887.9|13907.9|13887.9|0
1627568160000|2021-07-29 14:16:00|13905.4|13885.4|13902.9|13882.9|13905.4|13885.4|13902.9|13882.9|4
1627568180000|2021-07-29 14:16:20|||||||||4
1627568200000|2021-07-29 14:16:40|13905.4|13885.4|13905.4|13885.4|13905.4|13885.4|13905.4|13885.4|0
1627568210000|2021-07-29 14:16:50|13909.4|13889.4|13895.4|13875.4|13909.4|13889.4|13895.4|13875.4|2
1627568220000|2021-07-29 14:17:00|13886.7|13866.7|13886.7|13866.7|13889.2|13869.2|13886.7|13866.7|16
1627568240000|2021-07-29 14:17:20|13887.9|13867.9|13886.7|13866.7|13889.2|13869.2|13886.7|13866.7|0
1627568250000|2021-07-29 14:17:30|13887.9|13867.9|13886.7|13866.7|13889.2|13869.2|13886.7|13866.7|0
1627568290000|2021-07-29 14:18:10|13887.9|13867.9|13896.9|13876.9|13896.9|13876.9|13887.9|13867.9|2
1627568300000|2021-07-29 14:18:20|13898.1|13878.1|13899.4|13879.4|13899.4|13879.4|13898.1|13878.1|0
1627568310000|2021-07-29 14:18:30|13900.7|13880.7|13900.7|13880.7|13900.7|13880.7|13900.7|13880.7|0
1627568390000|2021-07-29 14:19:50|13903.2|13883.2|13903.2|13883.2|13903.2|13883.2|13903.2|13883.2|0
1627568430000|2021-07-29 14:20:30|13905.7|13885.7|13905.7|13885.7|13905.7|13885.7|13905.7|13885.7|0
1627568440000|2021-07-29 14:20:40|13906.9|13886.9|13908.2|13888.2|13908.2|13888.2|13906.9|13886.9|0
1627568460000|2021-07-29 14:21:00|13909.4|13889.4|13905.7|13885.7|13910.7|13890.7|13905.7|13885.7|4
1627568490000|2021-07-29 14:21:30|13907|13887|13907|13887|13907|13887|13907|13887|0
1627568520000|2021-07-29 14:22:00|13908.2|13888.2|13909.5|13889.5|13909.5|13889.5|13908.2|13888.2|0
1627568550000|2021-07-29 14:22:30|13908.2|13888.2|13910.7|13890.7|13910.7|13890.7|13908.2|13888.2|1
1627568570000|2021-07-29 14:22:50|13914.2|13894.2|13916.7|13896.7|13916.7|13896.7|13914.2|13894.2|1
1627568590000|2021-07-29 14:23:10|13922|13902|13922|13902|13922|13902|13922|13902|0
1627568640000|2021-07-29 14:24:00|13915.4|13895.4|13919.5|13899.5|13919.5|13899.5|13909.5|13889.5|4
1627568650000|2021-07-29 14:24:10|13912|13892|13912|13892|13912|13892|13912|13892|1
1627568660000|2021-07-29 14:24:20|||||||||1
1627568700000|2021-07-29 14:25:00|13919.5|13899.5|13919.5|13899.5|13919.5|13899.5|13919.5|13899.5|5
1627568760000|2021-07-29 14:26:00|13922|13902|13922|13902|13922|13902|13922|13902|1
1627568800000|2021-07-29 14:26:40|13920.8|13900.8|13912.9|13892.9|13920.8|13900.8|13912.9|13892.9|0
1627568900000|2021-07-29 14:28:20|13911.8|13891.8|13913.1|13893.1|13913.1|13893.1|13911.8|13891.8|0
1627568910000|2021-07-29 14:28:30|13922.2|13902.2|13922.2|13902.2|13922.2|13902.2|13922.2|13902.2|0
1627568920000|2021-07-29 14:28:40|13919.5|13899.5|13919.5|13899.5|13919.5|13899.5|13919.5|13899.5|0
1627569010000|2021-07-29 14:30:10|13924.7|13904.7|13929.7|13909.7|13929.7|13909.7|13924.7|13904.7|2
1627569040000|2021-07-29 14:30:40|13933.3|13913.3|13935.8|13915.8|13935.8|13915.8|13933.3|13913.3|4
1627569050000|2021-07-29 14:30:50|13938.3|13918.3|13945.7|13925.7|13945.7|13925.7|13938.3|13918.3|0
1627569060000|2021-07-29 14:31:00|13948.1|13928.1|13946.1|13926.1|13952|13932|13946.1|13926.1|6
1627569070000|2021-07-29 14:31:10|13938.2|13918.2|13938.2|13918.2|13938.2|13918.2|13938.2|13918.2|0
1627569080000|2021-07-29 14:31:20|13936.9|13916.9|13936.9|13916.9|13936.9|13916.9|13936.9|13916.9|0
1627569090000|2021-07-29 14:31:30|13938.1|13918.1|13939.4|13919.4|13939.4|13919.4|13938.1|13918.1|0
1627569100000|2021-07-29 14:31:40|13941.9|13921.9|13941.9|13921.9|13941.9|13921.9|13941.9|13921.9|0
1627569120000|2021-07-29 14:32:00|13943.1|13923.1|13944.4|13924.4|13944.4|13924.4|13943.1|13923.1|0
1627569130000|2021-07-29 14:32:10|13945.6|13925.6|13946.9|13926.9|13946.9|13926.9|13945.6|13925.6|0
1627569140000|2021-07-29 14:32:20|||||||||1
1627569150000|2021-07-29 14:32:30|13951.9|13931.9|13951.9|13931.9|13951.9|13931.9|13951.9|13931.9|1
1627569170000|2021-07-29 14:32:50|13954.4|13934.4|13956.9|13936.9|13956.9|13936.9|13954.4|13934.4|0
1627569180000|2021-07-29 14:33:00|13955.6|13935.6|13955.6|13935.6|13955.6|13935.6|13955.6|13935.6|0
1627569210000|2021-07-29 14:33:30|13958.1|13938.1|13958.1|13938.1|13958.1|13938.1|13958.1|13938.1|0
1627569250000|2021-07-29 14:34:10|13951.5|13931.5|13945.6|13925.6|13951.5|13931.5|13945.6|13925.6|5
1627569260000|2021-07-29 14:34:20|13948.1|13928.1|13948.1|13928.1|13948.1|13928.1|13948.1|13928.1|0
1627569280000|2021-07-29 14:34:40|13950.6|13930.6|13963.1|13923.1|13963.1|13938.1|13950.6|13923.1|4
1627569290000|2021-07-29 14:34:50|13960.6|13920.6|13960.6|13920.6|13960.6|13920.6|13960.6|13920.6|2
1627569310000|2021-07-29 14:35:10|13959.3|13919.3|13959.3|13919.3|13959.3|13919.3|13959.3|13919.3|3
1627569350000|2021-07-29 14:35:50|||||||||20
1627569440000|2021-07-29 14:37:20|13921.8|13901.8|13921.8|13901.8|13921.8|13901.8|13921.8|13901.8|6
1627569460000|2021-07-29 14:37:40|13924.3|13904.3|13926.8|13906.8|13926.8|13906.8|13924.3|13904.3|1
1627569480000|2021-07-29 14:38:00|13929.3|13909.3|13929.3|13909.3|13929.3|13909.3|13929.3|13909.3|0
1627569500000|2021-07-29 14:38:20|13931.8|13911.8|13959.3|13919.3|13959.3|13919.3|13931.8|13911.8|1
1627569510000|2021-07-29 14:38:30|13954.3|13914.3|13954.3|13914.3|13954.3|13914.3|13954.3|13914.3|2
1627569530000|2021-07-29 14:38:50|13947.8|13927.8|13951.8|13931.8|13951.8|13931.8|13947.8|13927.8|0
1627569610000|2021-07-29 14:40:10|13954.3|13934.3|13955.5|13935.5|13955.5|13935.5|13954.3|13934.3|2
1627569630000|2021-07-29 14:40:30|13956.8|13936.8|13956.8|13936.8|13956.8|13936.8|13956.8|13936.8|0
1627569640000|2021-07-29 14:40:40|13958|13938|13959.3|13939.3|13959.3|13939.3|13958|13938|0
1627569680000|2021-07-29 14:41:20|||||||||3
1627569690000|2021-07-29 14:41:30|13960.5|13940.5|13961.8|13941.8|13961.8|13941.8|13959.3|13939.3|0
1627569730000|2021-07-29 14:42:10|13963.1|13943.1|13963.1|13943.1|13963.1|13943.1|13963.1|13943.1|0
1627569750000|2021-07-29 14:42:30|13961.8|13941.8|13961.8|13941.8|13961.8|13941.8|13961.8|13941.8|0
1627569760000|2021-07-29 14:42:40|13959.3|13939.3|13959.3|13939.3|13959.3|13939.3|13959.3|13939.3|5
1627569810000|2021-07-29 14:43:30|13960.6|13940.6|13964.3|13944.3|13964.3|13944.3|13960.6|13940.6|2
1627569870000|2021-07-29 14:44:30|13966.8|13946.8|13966.8|13946.8|13966.8|13946.8|13966.8|13946.8|0
1627569880000|2021-07-29 14:44:40|||||||||1
1627569890000|2021-07-29 14:44:50|13961.8|13941.8|13959.3|13939.3|13961.8|13941.8|13959.3|13939.3|12
1627569900000|2021-07-29 14:45:00|||||||||11
1627569930000|2021-07-29 14:45:30|13958.1|13938.1|13959.3|13939.3|13959.3|13939.3|13956.8|13936.8|1
1627569950000|2021-07-29 14:45:50|13968.7|13908.7|13949.2|13909.2|13968.7|13909.2|13949.2|13908.7|2
1627569960000|2021-07-29 14:46:00|13951.8|13911.8|13951.8|13911.8|13951.8|13911.8|13951.8|13911.8|0
1627569980000|2021-07-29 14:46:20|13956.8|13916.8|13956.8|13916.8|13956.8|13916.8|13956.8|13916.8|0
1627570000000|2021-07-29 14:46:40|13955.5|13915.5|13955.5|13915.5|13955.5|13915.5|13955.5|13915.5|0
1627570020000|2021-07-29 14:47:00|13956.7|13916.7|13958|13918|13958|13918|13956.7|13916.7|0
1627570030000|2021-07-29 14:47:10|13950.5|13930.5|13950.5|13930.5|13950.5|13930.5|13950.5|13930.5|0
1627570050000|2021-07-29 14:47:30|13951.8|13931.8|13951.8|13931.8|13951.8|13931.8|13951.8|13931.8|0
1627570120000|2021-07-29 14:48:40|13953|13933|13954.3|13934.3|13954.3|13934.3|13953|13933|0
1627570170000|2021-07-29 14:49:30|13946.8|13926.8|13946.8|13926.8|13946.8|13926.8|13946.8|13926.8|0
1627570190000|2021-07-29 14:49:50|13950.8|13930.8|13954.3|13934.3|13954.3|13934.3|13950.8|13930.8|4
1627570390000|2021-07-29 14:53:10|||||||||9
1627570410000|2021-07-29 14:53:30|||||||||3
1627570420000|2021-07-29 14:53:40|13953.1|13933.1|13951.8|13931.8|13953.1|13933.1|13951.8|13931.8|0
1627570460000|2021-07-29 14:54:20|||||||||1
1627570480000|2021-07-29 14:54:40|||||||||1
1627570530000|2021-07-29 14:55:30|13953|13933|13951.8|13931.8|13954.3|13934.3|13951.8|13931.8|7
1627570540000|2021-07-29 14:55:40|13949.3|13929.3|13949.3|13929.3|13949.3|13929.3|13949.3|13929.3|0
1627570580000|2021-07-29 14:56:20|||||||||8
1627570620000|2021-07-29 14:57:00|||||||||1
1627570680000|2021-07-29 14:58:00|13950.6|13930.6|13951.8|13931.8|13951.8|13931.8|13950.6|13930.6|3
1627570720000|2021-07-29 14:58:40|||||||||2
1627570780000|2021-07-29 14:59:40|13953|13933|13951.8|13931.8|13954.3|13934.3|13951.8|13931.8|0
1627570790000|2021-07-29 14:59:50|13950.6|13930.6|13949.3|13929.3|13950.6|13930.6|13949.3|13929.3|0
1627571030000|2021-07-29 15:03:50|||||||||2
1627571060000|2021-07-29 15:04:20|||||||||1
1627571100000|2021-07-29 15:05:00|||||||||3
1627571110000|2021-07-29 15:05:10|13936.8|13916.8|13936.8|13916.8|13936.8|13916.8|13936.8|13916.8|5
1627571250000|2021-07-29 15:07:30|13936.9|13916.9|13936.9|13916.9|13936.9|13916.9|13936.9|13916.9|0
1627571310000|2021-07-29 15:08:30|||||||||2
1627571330000|2021-07-29 15:08:50|||||||||1
1627571340000|2021-07-29 15:09:00|13914.1|13894.1|13912.9|13892.9|13914.1|13894.1|13912.9|13892.9|3
1627571500000|2021-07-29 15:11:40|13915.4|13895.4|13915.4|13895.4|13915.4|13895.4|13915.4|13895.4|0
1627571560000|2021-07-29 15:12:40|13916.6|13896.6|13916.6|13896.6|13916.6|13896.6|13916.6|13896.6|0
1627571570000|2021-07-29 15:12:50|13917.9|13897.9|13917.9|13897.9|13917.9|13897.9|13917.9|13897.9|0
1627571680000|2021-07-29 15:14:40|13915.5|13895.5|13915.5|13895.5|13915.5|13895.5|13915.5|13895.5|0
1627571690000|2021-07-29 15:14:50|13916.7|13896.7|13916.7|13896.7|13916.7|13896.7|13916.7|13896.7|1
1627571960000|2021-07-29 15:19:20|13919.4|13899.4|13922.9|13902.9|13922.9|13902.9|13919.4|13899.4|1
1627572120000|2021-07-29 15:22:00|13925.3|13905.3|13925.3|13905.3|13925.3|13905.3|13925.3|13905.3|1
1627572130000|2021-07-29 15:22:10|13924|13904|13924|13904|13924|13904|13924|13904|0
1627572160000|2021-07-29 15:22:40|13925.3|13905.3|13925.3|13905.3|13925.3|13905.3|13925.3|13905.3|0
1627572190000|2021-07-29 15:23:10|||||||||2
1627572220000|2021-07-29 15:23:40|13924.1|13904.1|13924.1|13904.1|13924.1|13904.1|13924.1|13904.1|6
1627572250000|2021-07-29 15:24:10|13921.6|13881.6|13912.9|13892.9|13921.6|13892.9|13912.9|13880.4|1
1627572270000|2021-07-29 15:24:30|13911.8|13891.8|13911.8|13891.8|13911.8|13891.8|13911.8|13891.8|0
1627572310000|2021-07-29 15:25:10|13910.6|13890.6|13910.6|13890.6|13910.6|13890.6|13910.6|13890.6|0
1627572350000|2021-07-29 15:25:50|13908.1|13888.1|13909.3|13889.3|13909.3|13889.3|13908.1|13888.1|2
1627572430000|2021-07-29 15:27:10|13906.9|13886.9|13906.9|13886.9|13906.9|13886.9|13906.9|13886.9|0
1627572450000|2021-07-29 15:27:30|13905.6|13885.6|13905.6|13885.6|13905.6|13885.6|13905.6|13885.6|0
1627572500000|2021-07-29 15:28:20|13900.3|13880.3|13895.6|13875.6|13900.3|13880.3|13895.6|13875.6|2
1627572520000|2021-07-29 15:28:40|13888.1|13848.1|13890.6|13850.6|13890.6|13850.6|13888.1|13848.1|1
1627572530000|2021-07-29 15:28:50|13883.1|13863.1|13883.1|13863.1|13883.1|13863.1|13883.1|13863.1|0
1627572540000|2021-07-29 15:29:00|13900.6|13860.6|13900.6|13860.6|13900.6|13860.6|13900.6|13860.6|0
1627572560000|2021-07-29 15:29:20|13903.1|13863.1|13905.6|13865.6|13905.6|13871.8|13888.1|13860.6|1
1627572610000|2021-07-29 15:30:10|13906.9|13866.9|13906.9|13866.9|13906.9|13866.9|13906.9|13866.9|0
1627572680000|2021-07-29 15:31:20|13895.7|13875.7|13894.4|13874.4|13895.7|13875.7|13894.4|13874.4|1
1627572710000|2021-07-29 15:31:50|13899.4|13879.4|13901.9|13881.9|13901.9|13881.9|13899.4|13879.4|0
1627572750000|2021-07-29 15:32:30|13900.7|13880.7|13900.7|13880.7|13900.7|13880.7|13900.7|13880.7|14
1627572760000|2021-07-29 15:32:40|13899.4|13879.4|13899.4|13879.4|13899.4|13879.4|13899.4|13879.4|0
1627572800000|2021-07-29 15:33:20|13901.9|13881.9|13901.9|13881.9|13901.9|13881.9|13901.9|13881.9|0
1627572830000|2021-07-29 15:33:50|||||||||3
1627572840000|2021-07-29 15:34:00|13899.4|13879.4|13899.4|13879.4|13899.4|13879.4|13899.4|13879.4|0
1627572860000|2021-07-29 15:34:20|13900.6|13880.6|13900.6|13880.6|13900.6|13880.6|13900.6|13880.6|4
1627572870000|2021-07-29 15:34:30|13901.9|13881.9|13901.9|13881.9|13901.9|13881.9|13901.9|13881.9|0
1627573000000|2021-07-29 15:36:40|13900.7|13880.7|13900.7|13880.7|13900.7|13880.7|13900.7|13880.7|0
1627573020000|2021-07-29 15:37:00|13899.4|13879.4|13899.4|13879.4|13899.4|13879.4|13899.4|13879.4|0
1627573120000|2021-07-29 15:38:40|13900.7|13880.7|13900.7|13880.7|13900.7|13880.7|13900.7|13880.7|1
1627573140000|2021-07-29 15:39:00|13902.1|13882.1|13902.1|13882.1|13902.1|13882.1|13902.1|13882.1|0
1627573240000|2021-07-29 15:40:40|13903.4|13883.4|13903.4|13883.4|13903.4|13883.4|13903.4|13883.4|1
1627573260000|2021-07-29 15:41:00|13904.6|13884.6|13907.1|13887.1|13907.1|13887.1|13904.6|13884.6|0
1627573330000|2021-07-29 15:42:10|13908.2|13888.2|13909.6|13889.6|13909.6|13889.6|13908.2|13888.2|0
1627573420000|2021-07-29 15:43:40|13912.1|13892.1|13912.1|13892.1|13912.1|13892.1|13912.1|13892.1|0
1627573430000|2021-07-29 15:43:50|13910.9|13890.9|13910.9|13890.9|13910.9|13890.9|13910.9|13890.9|0
1627573540000|2021-07-29 15:45:40|||||||||1
1627573560000|2021-07-29 15:46:00|13913.3|13893.3|13913.3|13893.3|13913.3|13893.3|13913.3|13893.3|1
1627573740000|2021-07-29 15:49:00|13888.4|13848.4|13885.9|13845.9|13888.4|13848.4|13885.9|13845.9|6
1627573770000|2021-07-29 15:49:30|13884.6|13844.6|13877.1|13857.1|13884.6|13857.1|13877.1|13844.6|0
1627573800000|2021-07-29 15:50:00|13879.6|13859.6|13879.6|13859.6|13879.6|13859.6|13879.6|13859.6|0
1627573810000|2021-07-29 15:50:10|13880.8|13860.8|13882.1|13862.1|13882.1|13862.1|13880.8|13860.8|1
1627573820000|2021-07-29 15:50:20|13874.6|13854.6|13874.6|13854.6|13874.6|13854.6|13874.6|13854.6|0
1627573850000|2021-07-29 15:50:50|13907.1|13867.1|13907.1|13867.1|13907.1|13867.1|13907.1|13867.1|3
1627573870000|2021-07-29 15:51:10|13904.6|13864.6|13899.6|13859.6|13904.6|13864.6|13899.6|13859.6|0
1627573970000|2021-07-29 15:52:50|13883.7|13863.7|13883.7|13863.7|13883.7|13863.7|13883.7|13863.7|0
1627573980000|2021-07-29 15:53:00|13877.1|13857.1|13877.1|13857.1|13877.1|13857.1|13877.1|13857.1|0
1627574010000|2021-07-29 15:53:30|13894.6|13874.6|13894.6|13874.6|13894.6|13874.6|13894.6|13874.6|2
1627574050000|2021-07-29 15:54:10|13895.8|13875.8|13899.6|13879.6|13899.6|13879.6|13895.8|13875.8|0
1627574110000|2021-07-29 15:55:10|13902.1|13882.1|13902.1|13882.1|13902.1|13882.1|13902.1|13882.1|0
1627574120000|2021-07-29 15:55:20|13904.5|13884.5|13909.6|13889.6|13909.6|13889.6|13904.5|13884.5|0
1627574130000|2021-07-29 15:55:30|13910.8|13890.8|13909.6|13889.6|13912.1|13892.1|13909.6|13889.6|0
1627574140000|2021-07-29 15:55:40|||||||||1
1627574180000|2021-07-29 15:56:20|13910.9|13890.9|13913.3|13893.3|13913.3|13893.3|13910.9|13890.9|1
1627574190000|2021-07-29 15:56:30|13912|13892|13912|13892|13912|13892|13912|13892|0
1627574340000|2021-07-29 15:59:00|13914.3|13894.3|13914.3|13894.3|13914.3|13894.3|13914.3|13894.3|0
1627574350000|2021-07-29 15:59:10|||||||||1
1627574360000|2021-07-29 15:59:20|13915.5|13895.5|13915.5|13895.5|13915.5|13895.5|13915.5|13895.5|1
1627574380000|2021-07-29 15:59:40|13916.8|13896.8|13916.8|13896.8|13916.8|13896.8|13916.8|13896.8|0
1627574390000|2021-07-29 15:59:50|13915.7|13895.7|13916.8|13896.8|13916.8|13896.8|13915.7|13895.7|0
1627574400000|2021-07-29 16:00:00|13915.7|13895.7|13915.7|13895.7|13915.7|13895.7|13915.7|13895.7|0
1627574460000|2021-07-29 16:01:00|13898.3|13878.3|13898.3|13878.3|13898.3|13878.3|13898.3|13878.3|12
1627574470000|2021-07-29 16:01:10|13900.8|13880.8|13900.8|13880.8|13900.8|13880.8|13900.8|13880.8|0
1627574480000|2021-07-29 16:01:20|13903.2|13883.2|13905.8|13885.8|13905.8|13885.8|13903.2|13883.2|0
1627574520000|2021-07-29 16:02:00|13900.7|13880.7|13905.8|13885.8|13905.8|13885.8|13900.7|13880.7|0
1627574530000|2021-07-29 16:02:10|13899.3|13879.3|13899.3|13879.3|13899.3|13879.3|13899.3|13879.3|2
1627574540000|2021-07-29 16:02:20|13899.5|13879.5|13900.8|13880.8|13900.8|13880.8|13895.7|13875.7|3
1627574550000|2021-07-29 16:02:30|13899.5|13879.5|13898.3|13878.3|13899.5|13879.5|13898.3|13878.3|1
1627574560000|2021-07-29 16:02:40|13897.1|13877.1|13898.3|13878.3|13898.3|13878.3|13894.5|13874.5|0
1627574590000|2021-07-29 16:03:10|13887.7|13867.7|13879.6|13859.6|13887.7|13867.7|13879.6|13859.6|4
1627574600000|2021-07-29 16:03:20|13877|13857|13879.6|13859.6|13879.6|13859.6|13877|13857|0
1627574620000|2021-07-29 16:03:40|13878.3|13858.3|13878.3|13858.3|13878.3|13858.3|13878.3|13858.3|0
1627574670000|2021-07-29 16:04:30|13879.6|13859.6|13878.3|13858.3|13879.6|13859.6|13878.3|13858.3|0
1627574770000|2021-07-29 16:06:10|13879.6|13859.6|13879.6|13859.6|13879.6|13859.6|13879.6|13859.6|0
1627574820000|2021-07-29 16:07:00|13875.7|13855.7|13869.8|13849.8|13875.7|13855.7|13869.8|13849.8|6
1627574830000|2021-07-29 16:07:10|13863.4|13843.4|13833.4|13813.4|13863.4|13843.4|13833.4|13808.4|3
1627574860000|2021-07-29 16:07:40|13834.8|13814.8|13835.9|13815.9|13835.9|13815.9|13834.8|13814.8|1
1627574920000|2021-07-29 16:08:40|13836|13816|13836|13816|13836|13816|13836|13816|0
1627574940000|2021-07-29 16:09:00|13850.7|13810.7|13850.7|13810.7|13850.7|13810.7|13850.7|13810.7|1
1627574950000|2021-07-29 16:09:10|13856|13816|13856|13816|13856|13816|13856|13816|0
1627574960000|2021-07-29 16:09:20|13853.5|13813.5|13853.5|13813.5|13853.5|13813.5|13853.5|13813.5|0
1627575030000|2021-07-29 16:10:30|13852.3|13812.3|13853.5|13813.5|13853.5|13813.5|13848.5|13808.5|0
1627575210000|2021-07-29 16:13:30|13854.8|13814.8|13854.8|13814.8|13854.8|13814.8|13854.8|13814.8|1
1627575300000|2021-07-29 16:15:00|13853.6|13813.6|13856.1|13816.1|13856.1|13816.1|13852.3|13812.3|1
1627575380000|2021-07-29 16:16:20|13854.9|13814.9|13854.9|13814.9|13854.9|13814.9|13854.9|13814.9|0
1627575390000|2021-07-29 16:16:30|||||||||1
1627575420000|2021-07-29 16:17:00|13852.4|13812.4|13852.4|13812.4|13852.4|13812.4|13852.4|13812.4|0
1627575470000|2021-07-29 16:17:50|13856.1|13816.1|13856.1|13816.1|13856.1|13816.1|13856.1|13816.1|1
1627575550000|2021-07-29 16:19:10|13857.3|13817.3|13858.6|13818.6|13858.6|13818.6|13857.3|13817.3|0
1627575600000|2021-07-29 16:20:00|||||||||1
1627575690000|2021-07-29 16:21:30|||||||||2
1627575730000|2021-07-29 16:22:10|||||||||1
1627575760000|2021-07-29 16:22:40|13859.8|13819.8|13862.3|13822.3|13862.3|13822.3|13859.8|13819.8|0
1627575770000|2021-07-29 16:22:50|13853.5|13833.5|13868.5|13848.5|13868.5|13848.5|13853.5|13826|1
1627575780000|2021-07-29 16:23:00|13860.6|13840.6|13863.5|13823.5|13863.5|13840.6|13860.6|13823.5|1
1627575790000|2021-07-29 16:23:10|13862.3|13822.3|13862.3|13822.3|13862.3|13822.3|13862.3|13822.3|0
1627575850000|2021-07-29 16:24:10|13854.8|13834.8|13854.8|13834.8|13854.8|13834.8|13854.8|13834.8|0
1627576190000|2021-07-29 16:29:50|13866|13826|13866|13826|13866|13826|13866|13826|1
1627576240000|2021-07-29 16:30:40|13854.8|13834.8|13854.8|13834.8|13854.8|13834.8|13854.8|13834.8|0
1627576570000|2021-07-29 16:36:10|13862.3|13842.3|13862.3|13842.3|13862.3|13842.3|13862.3|13842.3|0
1627576590000|2021-07-29 16:36:30|13863.5|13843.5|13863.5|13843.5|13863.5|13843.5|13863.5|13843.5|13
1627576600000|2021-07-29 16:36:40|||||||||1
1627576610000|2021-07-29 16:36:50|13866|13846|13870|13850|13870|13850|13866|13846|0
1627576620000|2021-07-29 16:37:00|13871.2|13851.2|13872.5|13852.5|13872.5|13852.5|13871.2|13851.2|3
1627576670000|2021-07-29 16:37:50|13871.2|13851.2|13868.8|13848.8|13871.2|13851.2|13868.8|13848.8|2
1627576680000|2021-07-29 16:38:00|13867.5|13847.5|13867.5|13847.5|13867.5|13847.5|13867.5|13847.5|0
1627576690000|2021-07-29 16:38:10|13860.9|13840.9|13865|13825|13865|13840.9|13860.9|13825|2
1627576780000|2021-07-29 16:39:40|13867.5|13827.5|13867.5|13827.5|13867.5|13827.5|13867.5|13827.5|0
1627576800000|2021-07-29 16:40:00|13868.7|13828.7|13870|13830|13870|13830|13868.7|13828.7|0
1627577230000|2021-07-29 16:47:10|13867.5|13847.5|13867.5|13847.5|13867.5|13847.5|13867.5|13847.5|0
1627577250000|2021-07-29 16:47:30|13869.9|13849.9|13872.5|13852.5|13872.5|13852.5|13869.9|13849.9|0
1627577260000|2021-07-29 16:47:40|13875|13855|13870|13830|13875|13855|13867.1|13830|1
1627578100000|2021-07-29 17:01:40|||||||||1
1627578160000|2021-07-29 17:02:40|13861.2|13841.2|13862.5|13842.5|13862.5|13842.5|13861.2|13841.2|0
1627578340000|2021-07-29 17:05:40|13865|13845|13865|13845|13865|13845|13865|13845|0
1627578360000|2021-07-29 17:06:00|13865.1|13845.1|13865.1|13845.1|13865.1|13845.1|13865.1|13845.1|0
1627578420000|2021-07-29 17:07:00|||||||||2
1627578650000|2021-07-29 17:10:50|13859.8|13839.8|13864.9|13824.9|13864.9|13839.8|13859.8|13824.9|2
1627578660000|2021-07-29 17:11:00|13866.1|13826.1|13866.1|13826.1|13866.1|13826.1|13866.1|13826.1|0
1627578670000|2021-07-29 17:11:10|13867.4|13827.4|13867.4|13827.4|13867.4|13827.4|13867.4|13827.4|0
1627579230000|2021-07-29 17:20:30|13866.1|13826.1|13866.1|13826.1|13866.1|13826.1|13866.1|13826.1|0
1627579640000|2021-07-29 17:27:20|13851.1|13831.1|13851.1|13831.1|13851.1|13831.1|13851.1|13831.1|0
1627579920000|2021-07-29 17:32:00|13851.2|13831.2|13851.2|13831.2|13851.2|13831.2|13851.2|13831.2|0
1627579930000|2021-07-29 17:32:10|||||||||1
1627580180000|2021-07-29 17:36:20|||||||||1
1627580310000|2021-07-29 17:38:30|||||||||1
1627580680000|2021-07-29 17:44:40|13847.2|13827.2|13853.7|13813.7|13853.7|13827.2|13847.2|13813.7|3
1627580710000|2021-07-29 17:45:10|13831.2|13791.2|13804.7|13784.7|13831.2|13791.2|13804.7|13784.7|5
1627580760000|2021-07-29 17:46:00|||||||||2
1627580790000|2021-07-29 17:46:30|13803.5|13783.5|13794.9|13774.9|13803.5|13783.5|13794.9|13774.9|1
1627580800000|2021-07-29 17:46:40|13797.2|13777.2|13797.2|13777.2|13797.2|13777.2|13797.2|13777.2|0
1627581220000|2021-07-29 17:53:40|13796.1|13776.1|13796.1|13776.1|13796.1|13776.1|13796.1|13776.1|0
1627581250000|2021-07-29 17:54:10|13794.9|13774.9|13794.9|13774.9|13794.9|13774.9|13794.9|13774.9|0
1627581300000|2021-07-29 17:55:00|||||||||1
1627581330000|2021-07-29 17:55:30|||||||||1
1627581340000|2021-07-29 17:55:40|13797.2|13777.2|13797.2|13777.2|13797.2|13777.2|13797.2|13777.2|2
1627581350000|2021-07-29 17:55:50|13796.1|13776.1|13796.1|13776.1|13796.1|13776.1|13796.1|13776.1|0
1627581360000|2021-07-29 17:56:00|13794.9|13774.9|13794.9|13774.9|13794.9|13774.9|13794.9|13774.9|0
1627581400000|2021-07-29 17:56:40|||||||||1
1627581420000|2021-07-29 17:57:00|13793.7|13773.7|13792.4|13772.4|13793.7|13773.7|13792.4|13772.4|0
1627581830000|2021-07-29 18:03:50|||||||||10
1627581900000|2021-07-29 18:05:00|13788.7|13768.7|13792.4|13772.4|13792.4|13772.4|13787.6|13767.6|1
1627581920000|2021-07-29 18:05:20|||||||||1
1627581940000|2021-07-29 18:05:40|13803.9|13783.9|13808.9|13788.9|13808.9|13788.9|13803.9|13783.9|1
1627581950000|2021-07-29 18:05:50|13806.4|13786.4|13810.1|13790.1|13810.1|13790.1|13803.9|13783.9|0
1627581960000|2021-07-29 18:06:00|13803|13783|13800.3|13780.3|13803|13783|13800.3|13780.3|1
1627582000000|2021-07-29 18:06:40|13803.9|13783.9|13803.9|13783.9|13803.9|13783.9|13803.9|13783.9|3
1627582030000|2021-07-29 18:07:10|13808.9|13788.9|13808.9|13788.9|13808.9|13788.9|13808.9|13788.9|2
1627582040000|2021-07-29 18:07:20|13803.9|13783.9|13803.9|13783.9|13803.9|13783.9|13803.9|13783.9|0
1627582100000|2021-07-29 18:08:20|13802.7|13782.7|13802.7|13782.7|13802.7|13782.7|13802.7|13782.7|1
1627582110000|2021-07-29 18:08:30|13803.9|13783.9|13803.9|13783.9|13808.9|13788.9|13803.9|13783.9|1
1627582210000|2021-07-29 18:10:10|13802.7|13782.7|13802.7|13782.7|13802.7|13782.7|13802.7|13782.7|1
1627582260000|2021-07-29 18:11:00|13810.2|13790.2|13805.2|13785.2|13810.2|13790.2|13805.2|13785.2|1
1627582310000|2021-07-29 18:11:50|13810.2|13790.2|13805.2|13785.2|13810.2|13790.2|13805.2|13785.2|1
1627582320000|2021-07-29 18:12:00|13802.9|13782.9|13802.9|13782.9|13802.9|13782.9|13802.9|13782.9|3
1627582330000|2021-07-29 18:12:10|13804.2|13784.2|13806.5|13786.5|13806.5|13786.5|13804.2|13784.2|4
1627582340000|2021-07-29 18:12:20|13811.7|13791.7|13809|13789|13811.7|13791.7|13809|13789|0
1627582350000|2021-07-29 18:12:30|13807.9|13787.9|13807.9|13787.9|13807.9|13787.9|13807.9|13787.9|4
1627582360000|2021-07-29 18:12:40|13806.5|13786.5|13807.7|13787.7|13811.5|13791.5|13806.5|13786.5|11
1627582380000|2021-07-29 18:13:00|||||||||5
1627582390000|2021-07-29 18:13:10|||||||||5
1627582400000|2021-07-29 18:13:20|13804.2|13784.2|13805.4|13785.4|13806.5|13786.5|13802.9|13782.9|8
1627582420000|2021-07-29 18:13:40|13805.5|13785.5|13805.4|13785.4|13805.5|13785.5|13804.2|13784.2|5
1627582430000|2021-07-29 18:13:50|||||||||5
1627582440000|2021-07-29 18:14:00|13806.7|13786.7|13806.7|13786.7|13806.7|13786.7|13806.7|13786.7|0
1627582450000|2021-07-29 18:14:10|13808|13788|13806.8|13786.8|13809.5|13789.5|13806.8|13786.8|11
1627582460000|2021-07-29 18:14:20|13804.3|13784.3|13805.7|13785.7|13805.7|13785.7|13804.3|13784.3|15
1627582470000|2021-07-29 18:14:30|13804.5|13784.5|13805.7|13785.7|13805.7|13785.7|13804.5|13784.5|2
1627582480000|2021-07-29 18:14:40|13809.6|13789.6|13809.6|13789.6|13824.3|13794.3|13809.6|13784.3|16
1627582490000|2021-07-29 18:14:50|13825.5|13785.5|13825.7|13785.7|13828.3|13792.1|13806.8|13785.5|17
1627582510000|2021-07-29 18:15:10|13815.5|13795.5|13816.8|13796.8|13816.8|13796.8|13815.5|13795.5|0
1627582520000|2021-07-29 18:15:20|13819.3|13799.3|13819.3|13799.3|13819.3|13799.3|13819.3|13799.3|0
1627582530000|2021-07-29 18:15:30|13820.5|13800.5|13820.5|13800.5|13820.5|13800.5|13820.5|13800.5|0
1627582580000|2021-07-29 18:16:20|||||||||2
1627582590000|2021-07-29 18:16:30|13821.7|13801.7|13823|13803|13823|13803|13821.7|13801.7|0
1627582610000|2021-07-29 18:16:50|13864.5|13804.5|13862|13842|13872|13842|13862|13804.5|3
1627582620000|2021-07-29 18:17:00|13855.4|13835.4|13855.4|13835.4|13855.4|13835.4|13855.4|13835.4|3
1627582630000|2021-07-29 18:17:10|13856.6|13836.6|13857.9|13837.9|13857.9|13837.9|13856.6|13836.6|1
1627582640000|2021-07-29 18:17:20|13863.2|13843.2|13863.2|13843.2|13863.2|13843.2|13863.2|13843.2|2
1627582650000|2021-07-29 18:17:30|13861.8|13841.8|13861.8|13841.8|13861.8|13841.8|13861.8|13841.8|0
1627582670000|2021-07-29 18:17:50|13863.2|13843.2|13863.2|13843.2|13863.2|13843.2|13863.2|13843.2|2
1627582680000|2021-07-29 18:18:00|13861.8|13841.8|13861.8|13841.8|13861.8|13841.8|13861.8|13841.8|0
1627582700000|2021-07-29 18:18:20|||||||||1
1627582790000|2021-07-29 18:19:50|||||||||1
1627603200000|2021-07-30 00:00:00|13798.9|13778.9|13798.9|13778.9|13798.9|13778.9|13798.9|13778.9|0
1627603210000|2021-07-30 00:00:10|13796.4|13776.4|13796.4|13776.4|13796.4|13776.4|13796.4|13776.4|0
1627603550000|2021-07-30 00:05:50|13783.1|13763.1|13791.4|13731.4|13791.4|13763.1|13783.1|13731.4|0
1627603560000|2021-07-30 00:06:00|13790.1|13730.1|13788.9|13728.9|13790.1|13730.1|13788.9|13728.9|0
1627603790000|2021-07-30 00:09:50|13786.4|13726.4|13786.4|13726.4|13786.4|13726.4|13786.4|13726.4|0
1627604100000|2021-07-30 00:15:00|13786.5|13726.5|13786.5|13726.5|13786.5|13726.5|13786.5|13726.5|0
1627605530000|2021-07-30 00:38:50|13791.5|13771.5|13786.5|13726.5|13791.5|13771.5|13786.5|13726.5|3
1627606410000|2021-07-30 00:53:30|13786.6|13726.6|13786.6|13726.6|13786.6|13726.6|13786.6|13726.6|0
1627608700000|2021-07-30 01:31:40|13786.7|13726.7|13786.7|13726.7|13786.7|13726.7|13786.7|13726.7|0
1627609610000|2021-07-30 01:46:50|13784|13724|13779.2|13719.2|13784|13724|13779.2|13719.2|0
1627609620000|2021-07-30 01:47:00|13676.7|13656.7|13756.7|13696.7|13756.7|13696.7|13676.7|13656.7|6
1627609660000|2021-07-30 01:47:40|13757.9|13697.9|13757.9|13697.9|13757.9|13697.9|13757.9|13697.9|0
1627609680000|2021-07-30 01:48:00|13759.2|13699.2|13756.7|13696.7|13759.2|13699.2|13756.7|13696.7|0
1627610380000|2021-07-30 01:59:40|13757.9|13697.9|13757.9|13697.9|13757.9|13697.9|13757.9|13697.9|0
1627610400000|2021-07-30 02:00:00|13759.2|13699.2|13759.2|13699.2|13759.2|13699.2|13759.2|13699.2|0
1627651800000|2021-07-30 13:30:00|13769.9|13729.9|13774.7|13734.7|13785.8|13734.7|13769.9|13719.9|4
1627651810000|2021-07-30 13:30:10|13785.8|13725.8|13780.8|13740.8|13788.3|13740.8|13780.8|13725.8|1
1627651830000|2021-07-30 13:30:30|13783.3|13743.3|13785.8|13745.8|13785.8|13745.8|13783.3|13743.3|0
1627651840000|2021-07-30 13:30:40|13778.3|13758.3|13778.3|13758.3|13778.3|13758.3|13778.3|13758.3|0
1627651850000|2021-07-30 13:30:50|13779.5|13759.5|13782|13762|13782|13762|13779.5|13759.5|1
1627651880000|2021-07-30 13:31:20|13788.7|13768.7|13803.5|13763.5|13803.5|13768.7|13788.7|13761|1
1627651890000|2021-07-30 13:31:30|13806|13766|13806|13766|13806|13766|13806|13766|0
1627651900000|2021-07-30 13:31:40|13797.2|13777.2|13798.5|13778.5|13798.5|13778.5|13797.2|13777.2|0
1627651910000|2021-07-30 13:31:50|13801|13781|13806|13786|13806|13786|13801|13781|0
1627651920000|2021-07-30 13:32:00|13798.5|13778.5|13798.5|13778.5|13798.5|13778.5|13798.5|13778.5|2
1627651930000|2021-07-30 13:32:10|13801|13781|13801|13781|13802.2|13782.2|13801|13781|0
1627651970000|2021-07-30 13:32:50|13803.5|13783.5|13803.5|13783.5|13803.5|13783.5|13803.5|13783.5|0
1627651990000|2021-07-30 13:33:10|13806|13786|13806|13786|13806|13786|13806|13786|0
1627652030000|2021-07-30 13:33:50|13808.5|13788.5|13808.5|13788.5|13808.5|13788.5|13808.5|13788.5|1
1627652050000|2021-07-30 13:34:10|13803.5|13783.5|13803.5|13783.5|13803.5|13783.5|13803.5|13783.5|0
1627652060000|2021-07-30 13:34:20|13811|13791|13808.5|13788.5|13811|13791|13808.5|13788.5|14
1627652070000|2021-07-30 13:34:30|13809.7|13789.7|13801|13781|13811|13791|13801|13781|4
1627652080000|2021-07-30 13:34:40|13803.5|13783.5|13803.5|13783.5|13803.5|13783.5|13801|13781|1
1627652090000|2021-07-30 13:34:50|13801|13781|13801|13781|13801|13781|13801|13781|0
1627652110000|2021-07-30 13:35:10|13802.2|13782.2|13803.5|13783.5|13803.5|13783.5|13802.2|13782.2|4
1627652130000|2021-07-30 13:35:30|13806|13786|13806|13786|13806|13786|13806|13786|0
1627652140000|2021-07-30 13:35:40|13804.9|13784.9|13803.5|13783.5|13804.9|13784.9|13803.5|13783.5|0
1627652180000|2021-07-30 13:36:20|13801.2|13781.2|13796|13776|13801.2|13781.2|13796|13776|1
1627652190000|2021-07-30 13:36:30|13798.3|13778.3|13801|13781|13801|13781|13798.3|13778.3|1
1627652280000|2021-07-30 13:38:00|13787.5|13767.5|13796|13736|13796|13767.5|13787.5|13736|7
1627652290000|2021-07-30 13:38:10|13751|13731|13749.9|13729.9|13751|13731|13749.9|13729.9|1
1627652300000|2021-07-30 13:38:20|13747.4|13727.4|13712.4|13692.4|13749.9|13727.4|13712.4|13689.9|1
1627652310000|2021-07-30 13:38:30|13772.4|13712.4|13772.4|13712.4|13772.4|13712.4|13772.4|13712.4|2
1627652320000|2021-07-30 13:38:40|13768.3|13708.3|13764.9|13704.9|13768.3|13708.3|13749.9|13689.9|2
1627652330000|2021-07-30 13:38:50|13763.8|13703.8|13759.9|13699.9|13763.8|13703.8|13759.9|13699.9|0
1627652430000|2021-07-30 13:40:30|13757.4|13697.4|13754.9|13694.9|13757.4|13697.4|13754.9|13694.9|0
1627652440000|2021-07-30 13:40:40|13759.9|13699.9|13757.4|13697.4|13759.9|13699.9|13757.4|13697.4|0
1627652450000|2021-07-30 13:40:50|13756.3|13696.3|13754.9|13694.9|13756.3|13696.3|13754.9|13694.9|0
1627652480000|2021-07-30 13:41:20|13753.8|13693.8|13747.4|13687.4|13753.8|13693.8|13747.4|13687.4|0
1627652490000|2021-07-30 13:41:30|13746.3|13686.3|13747.4|13687.4|13747.4|13687.4|13744.9|13684.9|0
1627652700000|2021-07-30 13:45:00|13702.4|13682.4|13702.4|13682.4|13702.4|13682.4|13702.4|13682.4|0
1627652710000|2021-07-30 13:45:10|13707.4|13667.4|13689.9|13629.9|13707.4|13667.4|13689.9|13629.9|3
1627652720000|2021-07-30 13:45:20|13691.1|13631.1|13689.9|13629.9|13691.1|13631.1|13677.4|13617.4|0
1627652730000|2021-07-30 13:45:30|13687.4|13627.4|13687.4|13627.4|13687.4|13627.4|13687.4|13627.4|0
1627652740000|2021-07-30 13:45:40|13684.9|13624.9|13679.9|13619.9|13684.9|13624.9|13679.9|13619.9|0
1627652750000|2021-07-30 13:45:50|13677.4|13617.4|13677.4|13617.4|13677.4|13617.4|13677.4|13617.4|0
1627652760000|2021-07-30 13:46:00|13674.9|13614.9|13674.9|13614.9|13677.4|13624|13659.9|13614.9|1
1627652770000|2021-07-30 13:46:10|13672.4|13612.4|13672.4|13612.4|13672.4|13612.4|13672.4|13612.4|5
1627652810000|2021-07-30 13:46:50|13669.9|13629.9|13681.1|13641.1|13681.1|13647.4|13667.4|13629.9|1
1627652820000|2021-07-30 13:47:00|13682.4|13642.4|13727.4|13667.4|13727.4|13667.4|13682.4|13642.4|0
1627652830000|2021-07-30 13:47:10|13719.9|13679.9|13719.9|13699.9|13727.4|13699.9|13719.9|13679.9|2
1627652840000|2021-07-30 13:47:20|13721.1|13701.1|13722.4|13682.4|13722.4|13702.4|13718.1|13682.4|2
1627652920000|2021-07-30 13:48:40|13708.9|13668.9|13709.9|13649.9|13709.9|13668.9|13707.4|13647.4|1
1627652930000|2021-07-30 13:48:50|13712.4|13652.4|13717.4|13657.4|13717.4|13657.4|13712.4|13652.4|0
1627652940000|2021-07-30 13:49:00|13719.9|13659.9|13714.9|13654.9|13719.9|13659.9|13714.9|13654.9|0
1627652960000|2021-07-30 13:49:20|13688.1|13668.1|13688.1|13668.1|13688.1|13668.1|13688.1|13668.1|0
1627652970000|2021-07-30 13:49:30|13679.9|13659.9|13684.9|13644.9|13709.9|13659.9|13652.8|13624.9|2
1627652980000|2021-07-30 13:49:40|13682.4|13642.4|13684.9|13644.9|13684.9|13652.6|13662.4|13642.2|1
1627653020000|2021-07-30 13:50:20|13662.4|13642.4|13684.9|13644.9|13684.9|13644.9|13662.4|13638.2|0
1627653040000|2021-07-30 13:50:40|13676.1|13656.1|13677.4|13657.4|13677.4|13657.4|13676.1|13656.1|0
1627653190000|2021-07-30 13:53:10|13674.9|13654.9|13674.9|13654.9|13674.9|13654.9|13674.9|13654.9|0
1627653260000|2021-07-30 13:54:20|13673.6|13653.6|13682.4|13642.4|13682.4|13653.6|13673.6|13642.4|2
1627653270000|2021-07-30 13:54:30|13669.9|13649.9|13667.4|13627.4|13669.9|13649.9|13662|13627.4|3
1627653280000|2021-07-30 13:54:40|13664.9|13624.9|13647.4|13627.4|13664.9|13633.8|13647.4|13624.9|0
1627653290000|2021-07-30 13:54:50|13642.4|13622.4|13642.4|13622.4|13642.4|13622.4|13642.4|13622.4|1
1627653510000|2021-07-30 13:58:30|13642.5|13622.5|13642.5|13622.5|13642.5|13622.5|13642.5|13622.5|0
1627653560000|2021-07-30 13:59:20|13680|13620|13670|13630|13682.5|13631.3|13670|13620|4
1627653590000|2021-07-30 13:59:50|13667.5|13627.5|13667.5|13627.5|13667.5|13627.5|13667.5|13627.5|0
1627653630000|2021-07-30 14:00:30|13668.8|13628.8|13671.3|13631.3|13671.3|13631.3|13668.8|13628.8|0
1627653640000|2021-07-30 14:00:40|13660.2|13640.2|13658.8|13638.8|13660.2|13640.2|13658.8|13638.8|0
1627653650000|2021-07-30 14:00:50|13661.3|13641.3|13661.3|13641.3|13661.3|13641.3|13661.3|13641.3|0
1627653660000|2021-07-30 14:01:00|13660.2|13640.2|13698.8|13658.8|13698.8|13658.8|13658.8|13638.8|2
1627653760000|2021-07-30 14:02:40|13696.3|13656.3|13696.3|13656.3|13696.3|13656.3|13696.3|13656.3|0
1627653770000|2021-07-30 14:02:50|13695.2|13655.2|13693.8|13653.8|13695.2|13655.2|13693.8|13653.8|0
1627653780000|2021-07-30 14:03:00|13697|13637|13666.3|13626.3|13697|13637|13666.3|13626.3|1
1627653860000|2021-07-30 14:04:20|||||||||1
1627653880000|2021-07-30 14:04:40|13653.8|13633.8|13653.8|13633.8|13653.8|13633.8|13653.8|13633.8|0
1627653920000|2021-07-30 14:05:20|13651.3|13631.3|13648.8|13608.8|13653.8|13631.3|13648.8|13608.8|1
1627653960000|2021-07-30 14:06:00|||||||||1
1627653970000|2021-07-30 14:06:10|13647.5|13607.5|13636.3|13616.3|13647.5|13616.3|13636.3|13607.5|0
1627654070000|2021-07-30 14:07:50|13639.8|13619.8|13683.8|13623.8|13690.2|13632.7|13639.8|13618.8|7
1627654080000|2021-07-30 14:08:00|13672.7|13632.7|13668.8|13628.8|13672.7|13632.7|13668.8|13628.8|0
1627654110000|2021-07-30 14:08:30|13675.4|13615.4|13671.3|13611.3|13675.4|13615.4|13671.3|13611.3|1
1627654130000|2021-07-30 14:08:50|||||||||2
1627654180000|2021-07-30 14:09:40|13663.8|13623.8|13663.8|13623.8|13663.8|13623.8|13663.8|13623.8|0
1627654500000|2021-07-30 14:15:00|13663.9|13623.9|13663.9|13623.9|13663.9|13623.9|13663.9|13623.9|0
1627654850000|2021-07-30 14:20:50|13665|13625|13666.4|13626.4|13666.4|13626.4|13665|13625|0
1627654860000|2021-07-30 14:21:00|13667.5|13627.5|13668.9|13628.9|13668.9|13628.9|13667.5|13627.5|0
1627654890000|2021-07-30 14:21:30|13670|13630|13671.4|13631.4|13671.4|13631.4|13670|13630|0
1627654960000|2021-07-30 14:22:40|13670.7|13650.7|13711.4|13651.4|13711.4|13651.4|13670.7|13636.4|1
1627655050000|2021-07-30 14:24:10|13712.5|13652.5|13713.9|13653.9|13713.9|13653.9|13712.5|13652.5|0
1627655060000|2021-07-30 14:24:20|13707.3|13667.3|13716.4|13696.4|13716.4|13696.4|13707.3|13667.3|0
1627655070000|2021-07-30 14:24:30|13724.5|13704.5|13731.4|13711.4|13731.4|13711.4|13724.5|13704.5|1
1627655080000|2021-07-30 14:24:40|13743.9|13723.9|13748.9|13728.9|13748.9|13728.9|13743.9|13723.9|1
1627655090000|2021-07-30 14:24:50|13751.4|13731.4|13783.9|13743.9|13793.9|13745|13751.4|13731.4|2
1627655100000|2021-07-30 14:25:00|13786.4|13746.4|13783.9|13763.9|13791.4|13763.9|13783.9|13746.4|0
1627655110000|2021-07-30 14:25:10|13793.9|13733.9|13761.4|13701.4|13802|13768.9|13761.4|13701.4|9
1627655120000|2021-07-30 14:25:20|13760.2|13700.2|13755.2|13695.2|13760.2|13700.2|13755.2|13695.2|0
1627655130000|2021-07-30 14:25:30|13753.9|13693.9|13752.7|13692.7|13753.9|13693.9|13752.7|13692.7|0
1627655140000|2021-07-30 14:25:40|13751.4|13691.4|13751.4|13691.4|13751.4|13691.4|13751.4|13691.4|0
1627655160000|2021-07-30 14:26:00|13756.4|13696.4|13756.4|13696.4|13756.4|13696.4|13756.4|13696.4|0
1627655240000|2021-07-30 14:27:20|13757.5|13697.5|13758.9|13698.9|13758.9|13698.9|13757.5|13697.5|0
1627655260000|2021-07-30 14:27:40|13763.9|13703.9|13763.9|13703.9|13763.9|13703.9|13763.9|13703.9|0
1627655320000|2021-07-30 14:28:40|13766.4|13706.4|13766.4|13706.4|13766.4|13706.4|13766.4|13706.4|0
1627655330000|2021-07-30 14:28:50|13764.1|13704.1|13761.4|13701.4|13764.1|13704.1|13761.4|13701.4|0
1627655540000|2021-07-30 14:32:20|13753.9|13693.9|13746.4|13686.4|13753.9|13693.9|13746.4|13686.4|2
1627655550000|2021-07-30 14:32:30|13747.5|13687.5|13741.4|13701.4|13748.9|13701.4|13741.4|13687.5|0
1627655560000|2021-07-30 14:32:40|13743.9|13703.9|13741.4|13701.4|13743.9|13717.3|13737.3|13701.4|0
1627655570000|2021-07-30 14:32:50|13743.9|13683.9|13733.9|13693.9|13743.9|13693.9|13732.5|13681.4|0
1627655680000|2021-07-30 14:34:40|13724.8|13684.8|13724.8|13684.8|13724.8|13684.8|13724.8|13684.8|0
1627655810000|2021-07-30 14:36:50|13722.3|13682.3|13721.2|13681.2|13722.3|13682.3|13721.2|13681.2|2
1627655850000|2021-07-30 14:37:30|13720.1|13680.1|13711.2|13691.2|13720.1|13691.2|13711.2|13680.1|0
1627655860000|2021-07-30 14:37:40|13712.6|13692.6|13712.6|13692.6|13712.6|13692.6|13712.6|13692.6|0
1627655890000|2021-07-30 14:38:10|13713.9|13693.9|13713.9|13693.9|13713.9|13693.9|13713.9|13693.9|0
1627655910000|2021-07-30 14:38:30|13716.4|13696.4|13716.4|13696.4|13716.4|13696.4|13716.4|13696.4|0
1627655990000|2021-07-30 14:39:50|13747.8|13687.8|13763.9|13703.9|13763.9|13703.9|13747.8|13687.8|3
1627656100000|2021-07-30 14:41:40|13768.9|13708.9|13768.9|13708.9|13768.9|13708.9|13768.9|13708.9|0
1627656120000|2021-07-30 14:42:00|13771.4|13711.4|13768.9|13728.9|13771.4|13728.9|13768.9|13711.4|0
1627656130000|2021-07-30 14:42:10|13771.4|13711.4|13771.4|13711.4|13771.4|13711.4|13771.4|13711.4|0
1627656230000|2021-07-30 14:43:50|13758.9|13718.9|13758.9|13718.9|13758.9|13718.9|13758.9|13718.9|0
1627656330000|2021-07-30 14:45:30|||||||||1
1627656340000|2021-07-30 14:45:40|13756.4|13696.4|13756.4|13696.4|13756.4|13696.4|13756.4|13696.4|0
1627656360000|2021-07-30 14:46:00|13761.4|13701.4|13761.4|13701.4|13761.4|13701.4|13761.4|13701.4|1
1627656370000|2021-07-30 14:46:10|13760.3|13700.3|13758.9|13698.9|13760.3|13700.3|13758.9|13698.9|0
1627656380000|2021-07-30 14:46:20|13756.4|13696.4|13756.4|13696.4|13756.4|13696.4|13756.4|13696.4|0
1627656430000|2021-07-30 14:47:10|13757.6|13697.6|13761.4|13701.4|13761.4|13701.4|13757.6|13697.6|0
1627656440000|2021-07-30 14:47:20|13763.9|13703.9|13763.9|13703.9|13763.9|13703.9|13763.9|13703.9|0
1627656480000|2021-07-30 14:48:00|13762.8|13702.8|13758.9|13698.9|13762.8|13702.8|13758.9|13698.9|0
1627656490000|2021-07-30 14:48:10|13713.9|13693.9|13713.9|13693.9|13713.9|13693.9|13713.9|13693.9|1
1627656500000|2021-07-30 14:48:20|13712.8|13692.8|13711.4|13691.4|13712.8|13692.8|13711.4|13691.4|3
1627656520000|2021-07-30 14:48:40|13710.3|13690.3|13708.9|13688.9|13710.3|13690.3|13708.9|13688.9|0
1627656530000|2021-07-30 14:48:50|13707.8|13687.8|13758.9|13698.9|13758.9|13702.7|13706.4|13686.4|8
1627656580000|2021-07-30 14:49:40|13756.4|13696.4|13756.4|13696.4|13756.4|13696.4|13756.4|13696.4|1
1627656670000|2021-07-30 14:51:10|13755.3|13695.3|13751.4|13691.4|13755.3|13695.3|13751.4|13691.4|0
1627656740000|2021-07-30 14:52:20|13743.9|13683.9|13743.9|13683.9|13743.9|13683.9|13743.9|13683.9|0
1627656750000|2021-07-30 14:52:30|13744|13684|13744|13684|13744|13684|13744|13684|0
1627656870000|2021-07-30 14:54:30|13745.3|13685.3|13745.3|13685.3|13745.3|13685.3|13745.3|13685.3|0
1627656940000|2021-07-30 14:55:40|13742.8|13682.8|13740.3|13680.3|13742.8|13682.8|13740.3|13680.3|0
1627656990000|2021-07-30 14:56:30|13737.8|13677.8|13737.8|13677.8|13737.8|13677.8|13737.8|13677.8|1
1627657040000|2021-07-30 14:57:20|13726.7|13686.7|13725.3|13685.3|13726.7|13686.7|13725.3|13685.3|0
1627657050000|2021-07-30 14:57:30|13722.8|13682.8|13722.8|13682.8|13722.8|13682.8|13722.8|13682.8|0
1627657140000|2021-07-30 14:59:00|13721.7|13681.7|13720.3|13680.3|13721.7|13681.7|13720.3|13680.3|0
1627657150000|2021-07-30 14:59:10|13719.2|13679.2|13717.8|13677.8|13719.2|13679.2|13717.8|13677.8|0
1627657240000|2021-07-30 15:00:40|13720.3|13680.3|13720.3|13680.3|13720.3|13680.3|13720.3|13680.3|0
1627657260000|2021-07-30 15:01:00|13721.7|13681.7|13721.7|13681.7|13721.7|13681.7|13721.7|13681.7|0
1627657620000|2021-07-30 15:07:00|||||||||1
1627657630000|2021-07-30 15:07:10|13714.2|13694.2|13719.2|13699.2|13719.2|13699.2|13714.2|13694.2|0
1627657640000|2021-07-30 15:07:20|||||||||5
1627657710000|2021-07-30 15:08:30|||||||||1
1627657850000|2021-07-30 15:10:50|||||||||1
1627657980000|2021-07-30 15:13:00|13714.2|13694.2|13714.2|13694.2|13714.2|13694.2|13714.2|13694.2|0
1627658250000|2021-07-30 15:17:30|||||||||1
1627658300000|2021-07-30 15:18:20|13716.7|13696.7|13716.7|13696.7|13716.7|13696.7|13716.7|13696.7|0
1627658460000|2021-07-30 15:21:00|13719.2|13699.2|13719.2|13699.2|13719.2|13699.2|13719.2|13699.2|0
1627658480000|2021-07-30 15:21:20|13721.7|13701.7|13771.7|13711.7|13771.7|13711.7|13721.7|13701.7|3
1627658620000|2021-07-30 15:23:40|13774.2|13714.2|13774.2|13714.2|13774.2|13714.2|13774.2|13714.2|0
1627658640000|2021-07-30 15:24:00|13774.3|13714.3|13769.3|13729.3|13774.3|13729.3|13769.3|13714.3|0
1627658880000|2021-07-30 15:28:00|13771.8|13731.8|13771.8|13731.8|13771.8|13731.8|13771.8|13731.8|1
1627658920000|2021-07-30 15:28:40|13772.9|13732.9|13774.3|13734.3|13774.3|13734.3|13772.9|13732.9|0
1627658970000|2021-07-30 15:29:30|13776.8|13736.8|13776.8|13736.8|13776.8|13736.8|13776.8|13736.8|0
1627659360000|2021-07-30 15:36:00|13769.3|13749.3|13769.3|13749.3|13769.3|13749.3|13769.3|13749.3|0
1627659400000|2021-07-30 15:36:40|13770.4|13750.4|13771.8|13751.8|13771.8|13751.8|13770.4|13750.4|0
1627659420000|2021-07-30 15:37:00|13766.8|13746.8|13766.8|13746.8|13766.8|13746.8|13766.8|13746.8|2
1627659440000|2021-07-30 15:37:20|13765.6|13745.6|13764.3|13744.3|13765.6|13745.6|13764.3|13744.3|0
1627659450000|2021-07-30 15:37:30|13761.8|13721.8|13761.8|13741.8|13766.8|13746.8|13757.5|13721.8|3
1627659520000|2021-07-30 15:38:40|||||||||3
1627659750000|2021-07-30 15:42:30|||||||||4
1627659780000|2021-07-30 15:43:00|13765.9|13745.9|13769.3|13749.3|13769.3|13749.3|13765.9|13745.9|5
1627660120000|2021-07-30 15:48:40|13776.8|13756.8|13776.8|13756.8|13776.8|13756.8|13776.8|13756.8|0
1627660140000|2021-07-30 15:49:00|||||||||1
1627660210000|2021-07-30 15:50:10|13778.2|13758.2|13778.2|13758.2|13778.2|13758.2|13778.2|13758.2|0
1627660320000|2021-07-30 15:52:00|13770.7|13750.7|13768.2|13748.2|13770.7|13750.7|13768.2|13748.2|4
1627660450000|2021-07-30 15:54:10|13767.1|13747.1|13765.7|13745.7|13767.1|13747.1|13765.7|13745.7|1
1627660760000|2021-07-30 15:59:20|13764.6|13744.6|13763.2|13743.2|13764.6|13744.6|13763.2|13743.2|0
1627660770000|2021-07-30 15:59:30|13767.3|13747.3|13778.2|13758.2|13778.2|13758.2|13767.3|13747.3|2
1627660920000|2021-07-30 16:02:00|13775.3|13755.3|13770.7|13750.7|13775.3|13755.3|13770.7|13750.7|2
1627661130000|2021-07-30 16:05:30|13768.2|13748.2|13765.7|13745.7|13768.2|13748.2|13765.7|13745.7|0
1627661330000|2021-07-30 16:08:50|13770.7|13750.7|13770.7|13750.7|13770.7|13750.7|13770.7|13750.7|1
1627661400000|2021-07-30 16:10:00|13773.2|13753.2|13773.2|13753.2|13773.2|13753.2|13773.2|13753.2|1
1627661460000|2021-07-30 16:11:00|13774.4|13754.4|13775.7|13755.7|13775.7|13755.7|13774.4|13754.4|0
1627661520000|2021-07-30 16:12:00|13778.2|13758.2|13778.2|13758.2|13778.2|13758.2|13778.2|13758.2|0
1627661580000|2021-07-30 16:13:00|13780.7|13760.7|13778.2|13758.2|13780.7|13760.7|13778.2|13758.2|1
1627661740000|2021-07-30 16:15:40|13778.3|13758.3|13778.3|13758.3|13778.3|13758.3|13778.3|13758.3|0
1627661770000|2021-07-30 16:16:10|||||||||1
1627661820000|2021-07-30 16:17:00|13779.4|13759.4|13778.3|13758.3|13779.4|13759.4|13778.3|13758.3|2
1627661850000|2021-07-30 16:17:30|13773.3|13753.3|13768.3|13748.3|13773.3|13753.3|13768.3|13748.3|1
1627661860000|2021-07-30 16:17:40|||||||||1
1627661920000|2021-07-30 16:18:40|13765.8|13745.8|13765.8|13745.8|13765.8|13745.8|13765.8|13745.8|5
1627661930000|2021-07-30 16:18:50|||||||||1
1627661990000|2021-07-30 16:19:50|13769.8|13749.8|13773.3|13753.3|13773.3|13753.3|13769.8|13749.8|2
1627662030000|2021-07-30 16:20:30|||||||||1
1627662260000|2021-07-30 16:24:20|13774.6|13754.6|13774.6|13754.6|13774.6|13754.6|13774.6|13754.6|4
1627662310000|2021-07-30 16:25:10|13777.1|13757.1|13777.1|13757.1|13777.1|13757.1|13777.1|13757.1|0
1627662390000|2021-07-30 16:26:30|13778.3|13758.3|13779.6|13759.6|13779.6|13759.6|13778.3|13758.3|0
1627662460000|2021-07-30 16:27:40|13782.1|13762.1|13774.6|13754.6|13782.1|13762.1|13774.6|13754.6|1
1627662610000|2021-07-30 16:30:10|13774.7|13754.7|13777.2|13757.2|13777.2|13757.2|13774.7|13754.7|0
1627662630000|2021-07-30 16:30:30|13779.7|13759.7|13779.7|13759.7|13779.7|13759.7|13779.7|13759.7|1
1627662660000|2021-07-30 16:31:00|13782.2|13762.2|13782.2|13762.2|13782.2|13762.2|13782.2|13762.2|3
1627662680000|2021-07-30 16:31:20|13784.9|13764.9|13790.6|13770.6|13790.6|13770.6|13784.9|13764.9|8
1627662690000|2021-07-30 16:31:30|13795.6|13775.6|13818.3|13798.3|13818.3|13798.3|13795.4|13775.4|4
1627662700000|2021-07-30 16:31:40|13819.7|13799.7|13813.3|13753.3|13820.8|13800.8|13780.8|13753.3|6
1627662710000|2021-07-30 16:31:50|13814.4|13754.4|13808.3|13768.3|13815.8|13768.3|13804.4|13753.3|0
1627662910000|2021-07-30 16:35:10|13810.8|13770.8|13810.8|13770.8|13810.8|13770.8|13810.8|13770.8|0
1627662920000|2021-07-30 16:35:20|13813.3|13773.3|13813.3|13773.3|13813.3|13773.3|13813.3|13773.3|0
1627662980000|2021-07-30 16:36:20|13815.8|13775.8|13815.8|13775.8|13815.8|13775.8|13815.8|13775.8|0
1627662990000|2021-07-30 16:36:30|13806.9|13786.9|13806.9|13786.9|13806.9|13786.9|13806.9|13786.9|0
1627663000000|2021-07-30 16:36:40|13808.3|13788.3|13808.3|13788.3|13808.3|13788.3|13808.3|13788.3|0
1627663060000|2021-07-30 16:37:40|13810.8|13790.8|13810.8|13790.8|13810.8|13790.8|13810.8|13790.8|0
1627663140000|2021-07-30 16:39:00|13813.3|13793.3|13813.3|13793.3|13813.3|13793.3|13813.3|13793.3|0
1627663210000|2021-07-30 16:40:10|13815.8|13795.8|13815.8|13795.8|13815.8|13795.8|13815.8|13795.8|0
1627663290000|2021-07-30 16:41:30|13818.3|13798.3|13818.3|13798.3|13818.3|13798.3|13818.3|13798.3|1
1627663360000|2021-07-30 16:42:40|13820.8|13800.8|13820.8|13800.8|13820.8|13800.8|13820.8|13800.8|0
1627663480000|2021-07-30 16:44:40|||||||||1
1627663540000|2021-07-30 16:45:40|13820.6|13780.6|13808.3|13768.3|13820.6|13780.6|13808.3|13768.3|2
1627663550000|2021-07-30 16:45:50|13809.5|13769.5|13810.8|13770.8|13813.3|13778.8|13798.8|13769.5|1
1627663590000|2021-07-30 16:46:30|13812|13772|13813.3|13773.3|13813.3|13773.3|13812|13772|0
1627663610000|2021-07-30 16:46:50|13804.5|13784.5|13813.3|13773.3|13813.3|13785.8|13804.5|13773.3|0
1627663780000|2021-07-30 16:49:40|13805.8|13785.8|13805.8|13785.8|13805.8|13785.8|13805.8|13785.8|0
1627663810000|2021-07-30 16:50:10|13808.3|13788.3|13808.3|13788.3|13808.3|13788.3|13808.3|13788.3|0
1627663900000|2021-07-30 16:51:40|13810.8|13790.8|13810.8|13790.8|13810.8|13790.8|13810.8|13790.8|0
1627663920000|2021-07-30 16:52:00|13813.3|13793.3|13815.9|13795.9|13815.9|13795.9|13813.3|13793.3|1
1627663950000|2021-07-30 16:52:30|13818.4|13798.4|13818.4|13798.4|13818.4|13798.4|13818.4|13798.4|0
1627663960000|2021-07-30 16:52:40|13810.9|13790.9|13810.9|13790.9|13810.9|13790.9|13810.9|13790.9|1
1627664050000|2021-07-30 16:54:10|13812|13792|13813.4|13793.4|13813.4|13793.4|13812|13792|0
1627664090000|2021-07-30 16:54:50|13798.4|13778.4|13792.7|13772.7|13798.4|13778.4|13792.7|13772.7|4
1627664100000|2021-07-30 16:55:00|13796.1|13776.1|13808.1|13788.1|13808.1|13788.1|13796.1|13776.1|2
1627664110000|2021-07-30 16:55:10|13809.5|13789.5|13809.5|13789.5|13809.5|13789.5|13809.5|13789.5|0
1627664150000|2021-07-30 16:55:50|13816.1|13776.1|13816.1|13776.1|13816.1|13776.1|13816.1|13776.1|0
1627664160000|2021-07-30 16:56:00|13812|13772|13812|13772|13812|13772|13812|13772|0
1627664200000|2021-07-30 16:56:40|13799.5|13779.5|13799.5|13779.5|13799.5|13779.5|13799.5|13779.5|0
1627664210000|2021-07-30 16:56:50|13807.2|13767.2|13804.5|13764.5|13807.2|13767.2|13804.5|13764.5|0
1627664230000|2021-07-30 16:57:10|13793.4|13773.4|13792|13772|13793.4|13773.4|13792|13772|0
1627664270000|2021-07-30 16:57:50|13787.4|13767.4|13792|13772|13792|13772|13787.4|13767.4|1
1627664280000|2021-07-30 16:58:00|13807|13767|13789.5|13769.5|13807|13772|13789.5|13764.5|0
1627664290000|2021-07-30 16:58:10|13804.1|13764.1|13792|13772|13808.4|13773.4|13792|13764.1|0
1627664330000|2021-07-30 16:58:50|13804.3|13764.3|13804.5|13764.5|13804.5|13764.5|13804.3|13764.3|0
1627664370000|2021-07-30 16:59:30|13803.1|13763.1|13803.1|13763.1|13803.1|13763.1|13803.1|13763.1|0
1627664400000|2021-07-30 17:00:00|13803.2|13763.2|13803.2|13763.2|13803.2|13763.2|13803.2|13763.2|0
1627664540000|2021-07-30 17:02:20|||||||||1
1627664550000|2021-07-30 17:02:30|13804.3|13764.3|13804.3|13764.3|13804.3|13764.3|13804.3|13764.3|0
1627664610000|2021-07-30 17:03:30|||||||||2
1627664700000|2021-07-30 17:05:00|13805.4|13765.4|13806.8|13766.8|13806.8|13766.8|13805.4|13765.4|0
1627664730000|2021-07-30 17:05:30|13809.3|13769.3|13809.3|13769.3|13809.3|13769.3|13809.3|13769.3|0
1627664760000|2021-07-30 17:06:00|||||||||4
1627664780000|2021-07-30 17:06:20|13801.8|13781.8|13801.8|13781.8|13801.8|13781.8|13801.8|13781.8|0
1627664810000|2021-07-30 17:06:50|13802.9|13782.9|13804.3|13784.3|13804.3|13784.3|13802.9|13782.9|0
1627664850000|2021-07-30 17:07:30|13806.8|13786.8|13806.8|13786.8|13806.8|13786.8|13806.8|13786.8|0
1627664890000|2021-07-30 17:08:10|13807.9|13787.9|13809.3|13789.3|13809.3|13789.3|13807.9|13787.9|0
1627664930000|2021-07-30 17:08:50|13810.5|13790.5|13811.8|13791.8|13811.8|13791.8|13810.5|13790.5|0
1627664980000|2021-07-30 17:09:40|||||||||1
1627665170000|2021-07-30 17:12:50|13813|13793|13813|13793|13813|13793|13813|13793|1
1627665280000|2021-07-30 17:14:40|||||||||2
1627665800000|2021-07-30 17:23:20|||||||||1
1627665880000|2021-07-30 17:24:40|||||||||2
1627666430000|2021-07-30 17:33:50|||||||||1
1627666490000|2021-07-30 17:34:50|||||||||1
1627666610000|2021-07-30 17:36:50|13815.5|13795.5|13815.5|13795.5|13815.5|13795.5|13815.5|13795.5|0
1627666790000|2021-07-30 17:39:50|||||||||3
1627667060000|2021-07-30 17:44:20|||||||||1
1627667080000|2021-07-30 17:44:40|||||||||1
1627667170000|2021-07-30 17:46:10|13815.6|13795.6|13815.6|13795.6|13815.6|13795.6|13815.6|13795.6|0
1627667390000|2021-07-30 17:49:50|13816.7|13796.7|13816.7|13796.7|13816.7|13796.7|13816.7|13796.7|1
1627667690000|2021-07-30 17:54:50|||||||||3
1627667700000|2021-07-30 17:55:00|13819.2|13799.2|13819.2|13799.2|13819.2|13799.2|13819.2|13799.2|1
1627667730000|2021-07-30 17:55:30|||||||||1
1627667920000|2021-07-30 17:58:40|||||||||7
1627667940000|2021-07-30 17:59:00|13816.7|13796.7|13790.6|13730.6|13816.7|13796.7|13790.6|13730.6|7
1627667950000|2021-07-30 17:59:10|13791.7|13731.7|13795.6|13735.6|13795.6|13735.6|13791.7|13731.7|0
1627667960000|2021-07-30 17:59:20|13794.4|13734.4|13794.4|13734.4|13794.4|13734.4|13794.4|13734.4|0
1627667980000|2021-07-30 17:59:40|13793.3|13733.3|13793.3|13733.3|13793.3|13733.3|13793.3|13733.3|0
1627668000000|2021-07-30 18:00:00|13795.8|13735.8|13798.3|13738.3|13798.3|13738.3|13795.8|13735.8|0
1627668040000|2021-07-30 18:00:40|13799.5|13739.5|13799.5|13739.5|13799.5|13739.5|13799.5|13739.5|0
1627668050000|2021-07-30 18:00:50|13802|13742|13800.8|13740.8|13803.3|13743.3|13800.8|13740.8|0
1627668060000|2021-07-30 18:01:00|13803.3|13743.3|13803.3|13743.3|13803.3|13743.3|13803.3|13743.3|0
1627668080000|2021-07-30 18:01:20|13805.8|13745.8|13805.8|13745.8|13805.8|13745.8|13805.8|13745.8|0
1627668100000|2021-07-30 18:01:40|13794.7|13754.7|13793.3|13753.3|13794.7|13754.7|13793.3|13753.3|0
1627668120000|2021-07-30 18:02:00|13795.8|13755.8|13795.8|13755.8|13795.8|13755.8|13795.8|13755.8|0
1627668140000|2021-07-30 18:02:20|13798.3|13758.3|13798.3|13758.3|13798.3|13758.3|13798.3|13758.3|0
1627668150000|2021-07-30 18:02:30|13815.6|13795.6|13810.6|13770.6|13815.6|13795.6|13803.1|13763.1|3
1627668160000|2021-07-30 18:02:40|13803.1|13783.1|13800.6|13780.6|13803.1|13783.1|13800.6|13780.6|0
1627668180000|2021-07-30 18:03:00|13803.1|13783.1|13805.6|13785.6|13805.6|13785.6|13803.1|13783.1|0
1627668200000|2021-07-30 18:03:20|13806.7|13786.7|13808.1|13788.1|13808.1|13788.1|13806.7|13786.7|0
1627668220000|2021-07-30 18:03:40|13809.5|13789.5|13810.6|13790.6|13810.6|13790.6|13809.5|13789.5|0
1627668240000|2021-07-30 18:04:00|13812|13792|13814.5|13794.5|13814.5|13794.5|13812|13792|0
1627668260000|2021-07-30 18:04:20|13817|13797|13815.8|13795.8|13817|13797|13815.8|13795.8|1
1627668270000|2021-07-30 18:04:30|13814.5|13794.5|13809.5|13749.5|13814.5|13794.5|13796.7|13742|1
1627668280000|2021-07-30 18:04:40|13810.6|13750.6|13812|13752|13812|13752|13810.6|13750.6|0
1627668300000|2021-07-30 18:05:00|13803.1|13763.1|13807|13767|13807|13767|13803.1|13763.1|0
1627668430000|2021-07-30 18:07:10|13808.1|13768.1|13809.5|13769.5|13809.5|13769.5|13808.1|13768.1|0
1627668460000|2021-07-30 18:07:40|13807.4|13787.4|13817|13797|13817|13797|13807.4|13787.4|0
1627668530000|2021-07-30 18:08:50|||||||||4
1627668540000|2021-07-30 18:09:00|||||||||1
1627668550000|2021-07-30 18:09:10|13806.1|13786.1|13807|13767|13807|13786.1|13806.1|13767|1
1627668590000|2021-07-30 18:09:50|13805.8|13765.8|13805.8|13765.8|13805.8|13765.8|13805.8|13765.8|1
1627668600000|2021-07-30 18:10:00|13807|13767|13807|13767|13807|13767|13807|13767|0
1627668610000|2021-07-30 18:10:10|13800.4|13780.4|13803.3|13783.3|13803.3|13783.3|13800.4|13780.4|0
1627668620000|2021-07-30 18:10:20|13804.5|13784.5|13804.5|13784.5|13804.5|13784.5|13804.5|13784.5|0
1627668680000|2021-07-30 18:11:20|13807|13767|13807|13767|13807|13767|13807|13767|1
1627668720000|2021-07-30 18:12:00|13804.7|13764.7|13808.8|13768.8|13808.8|13768.8|13804.7|13764.7|5
1627668730000|2021-07-30 18:12:10|||||||||5
1627668750000|2021-07-30 18:12:30|13799|13779|13799|13779|13799|13779|13799|13779|6
1627668760000|2021-07-30 18:12:40|13797.7|13777.7|13797.7|13777.7|13797.7|13777.7|13797.7|13777.7|7
1627668770000|2021-07-30 18:12:50|13808.8|13768.8|13799.9|13779.9|13808.8|13779.9|13799.9|13768.8|7
1627668780000|2021-07-30 18:13:00|13803.8|13783.8|13803.8|13783.8|13803.8|13783.8|13803.8|13783.8|0
1627668790000|2021-07-30 18:13:10|||||||||5
1627668810000|2021-07-30 18:13:30|||||||||5
1627668820000|2021-07-30 18:13:40|||||||||5
1627668830000|2021-07-30 18:13:50|||||||||6
1627668840000|2021-07-30 18:14:00|13813.6|13773.6|13823.8|13803.8|13823.8|13803.8|13806.1|13773.6|6
1627668850000|2021-07-30 18:14:10|13816.5|13796.5|13824|13804|13826.1|13806.1|13816.5|13796.5|17
1627668860000|2021-07-30 18:14:20|13822.9|13802.9|13824|13804|13824|13804|13822.9|13802.9|20
1627668870000|2021-07-30 18:14:30|13824.3|13804.3|13826.5|13806.5|13826.5|13806.5|13822.9|13802.9|16
1627668880000|2021-07-30 18:14:40|13821.5|13781.5|13821.5|13781.5|13821.5|13781.5|13820.4|13780.4|6
1627668890000|2021-07-30 18:14:50|||||||||8
1627668900000|2021-07-30 18:15:00|13821.8|13781.8|13821.8|13781.8|13821.8|13781.8|13821.8|13781.8|0
1627668920000|2021-07-30 18:15:20|||||||||4
1627668930000|2021-07-30 18:15:30|||||||||16
1627668940000|2021-07-30 18:15:40|13824.3|13784.3|13824.3|13784.3|13824.3|13784.3|13824.3|13784.3|0
1627668960000|2021-07-30 18:16:00|13821.8|13781.8|13814.3|13794.3|13821.8|13794.3|13812.9|13781.8|0
1627668970000|2021-07-30 18:16:10|13825.2|13785.2|13814|13794|13825.2|13794|13814|13785.2|0
1627668980000|2021-07-30 18:16:20|13812.9|13792.9|13812.9|13792.9|13812.9|13792.9|13812.9|13792.9|0
1627669040000|2021-07-30 18:17:20|13815.4|13795.4|13815.4|13795.4|13815.4|13795.4|13815.4|13795.4|0
1627669060000|2021-07-30 18:17:40|13817.9|13797.9|13817.9|13797.9|13817.9|13797.9|13817.9|13797.9|0
1627669110000|2021-07-30 18:18:30|13820.4|13800.4|13820.4|13800.4|13820.4|13800.4|13820.4|13800.4|0
1627669140000|2021-07-30 18:19:00|13821.5|13801.5|13822.9|13802.9|13822.9|13802.9|13821.5|13801.5|0
1627669150000|2021-07-30 18:19:10|13824|13804|13826.5|13806.5|13826.5|13806.5|13824|13804|2
1627669170000|2021-07-30 18:19:30|13827.9|13807.9|13827.9|13807.9|13827.9|13807.9|13827.9|13807.9|0
1627669180000|2021-07-30 18:19:40|13826.5|13806.5|13826.5|13806.5|13826.5|13806.5|13826.5|13806.5|0
1627669190000|2021-07-30 18:19:50|13827.9|13807.9|13819|13779|13829|13809|13817|13777.7|2
1627862400000|2021-08-02 00:00:00|13809.7|13749.7|13809.7|13749.7|13809.7|13749.7|13809.7|13749.7|0
1627862410000|2021-08-02 00:00:10|13813.9|13753.9|13823|13763|13824.1|13764.1|13813.9|13753.9|2
1627862420000|2021-08-02 00:00:20|13822|13762|13822|13762|13822|13762|13822|13762|0
1627862520000|2021-08-02 00:02:00|13819.5|13759.5|13819.5|13759.5|13819.5|13759.5|13819.5|13759.5|0
1627862530000|2021-08-02 00:02:10|13816.6|13756.6|13816.6|13756.6|13816.6|13756.6|13816.6|13756.6|0
1627862550000|2021-08-02 00:02:30|13815.1|13755.1|13815.1|13755.1|13815.1|13755.1|13815.1|13755.1|0
1627862640000|2021-08-02 00:04:00|13797|13757|13797|13757|13797|13757|13797|13757|0
1627863240000|2021-08-02 00:14:00|13772.4|13752.4|13772.4|13752.4|13772.4|13752.4|13772.4|13752.4|2
1627863250000|2021-08-02 00:14:10|13746.2|13726.2|13746.2|13726.2|13746.2|13726.2|13746.2|13726.2|0
1627863290000|2021-08-02 00:14:50|13749.7|13709.7|13749.7|13709.7|13749.7|13709.7|13749.7|13709.7|1
1627863300000|2021-08-02 00:15:00|13751.2|13711.2|13751.2|13711.2|13751.2|13711.2|13751.2|13711.2|0
1627863330000|2021-08-02 00:15:30|13752.2|13712.2|13753.7|13713.7|13753.7|13713.7|13752.2|13712.2|0
1627863530000|2021-08-02 00:18:50|13783.7|13723.7|13783.7|13723.7|13783.7|13723.7|13783.7|13723.7|2
1627863590000|2021-08-02 00:19:50|13785.8|13725.8|13788.7|13728.7|13788.7|13728.7|13785.8|13725.8|0
1627863610000|2021-08-02 00:20:10|13790.8|13730.8|13793.7|13733.7|13799.5|13753.7|13790.8|13730.8|0
1627863620000|2021-08-02 00:20:20|13794.8|13734.8|13796.2|13736.2|13796.2|13736.2|13793.7|13733.7|0
1627864060000|2021-08-02 00:27:40|13801.5|13741.5|13803.3|13743.3|13804.4|13744.4|13801.5|13741.5|0
1627864690000|2021-08-02 00:38:10|13803.4|13743.4|13803.4|13743.4|13803.4|13743.4|13803.4|13743.4|0
1627865050000|2021-08-02 00:44:10|||||||||1
1627865960000|2021-08-02 00:59:20|13802.4|13742.4|13802.4|13742.4|13802.4|13742.4|13802.4|13742.4|0
1627866560000|2021-08-02 01:09:20|13803.4|13743.4|13803.4|13743.4|13803.4|13743.4|13803.4|13743.4|1
1627866790000|2021-08-02 01:13:10|13803.5|13743.5|13803.5|13743.5|13803.5|13743.5|13803.5|13743.5|0
1627866800000|2021-08-02 01:13:20|13797|13737|13797|13737|13797|13737|13797|13737|1
1627867980000|2021-08-02 01:33:00|13797.1|13737.1|13797.1|13737.1|13797.1|13737.1|13797.1|13737.1|0
1627868560000|2021-08-02 01:42:40|13794.2|13734.2|13793.1|13733.1|13794.2|13734.2|13793.1|13733.1|1
1627869180000|2021-08-02 01:53:00|13793.2|13733.2|13793.2|13733.2|13793.2|13733.2|13793.2|13733.2|0
1627911000000|2021-08-02 13:30:00|13798.6|13738.6|13796.6|13736.6|13798.6|13738.6|13796.6|13736.6|4
1627911020000|2021-08-02 13:30:20|13763.3|13743.3|13797.6|13737.6|13797.6|13743.3|13748.5|13728.5|2
1627911030000|2021-08-02 13:30:30|13796.6|13736.6|13796.6|13736.6|13796.6|13736.6|13796.6|13736.6|0
1627911050000|2021-08-02 13:30:50|||||||||1
1627911120000|2021-08-02 13:32:00|13795.6|13735.6|13795.6|13735.6|13795.6|13735.6|13795.6|13735.6|0
1627911140000|2021-08-02 13:32:20|13798.1|13738.1|13797|13737|13798.1|13738.1|13797|13737|0
1627911150000|2021-08-02 13:32:30|13795.6|13735.6|13805.6|13785.6|13815.6|13785.6|13795.6|13735.6|0
1627911160000|2021-08-02 13:32:40|13795.6|13735.6|13795.6|13735.6|13795.6|13735.6|13795.6|13735.6|1
1627911190000|2021-08-02 13:33:10|13800.6|13740.6|13800.6|13740.6|13800.6|13740.6|13800.6|13740.6|0
1627911210000|2021-08-02 13:33:30|13797.7|13757.7|13797.7|13757.7|13797.7|13757.7|13797.7|13757.7|0
1627911220000|2021-08-02 13:33:40|13808.1|13768.1|13808.1|13768.1|13808.1|13768.1|13808.1|13768.1|0
1627911330000|2021-08-02 13:35:30|13809.1|13769.1|13809.1|13769.1|13809.1|13769.1|13809.1|13769.1|1
1627911720000|2021-08-02 13:42:00|13810.1|13770.1|13810.1|13770.1|13810.1|13770.1|13810.1|13770.1|0
1627911730000|2021-08-02 13:42:10|13811.6|13771.6|13811.6|13771.6|13811.6|13771.6|13811.6|13771.6|0
1627911780000|2021-08-02 13:43:00|13813.7|13773.7|13807.6|13787.6|13813.7|13787.6|13807.6|13773.7|0
1627911790000|2021-08-02 13:43:10|13809.1|13789.1|13814.1|13794.1|13814.1|13794.1|13809.1|13789.1|0
1627911800000|2021-08-02 13:43:20|13815.6|13795.6|13816.6|13796.6|13816.6|13796.6|13815.6|13795.6|0
1627911820000|2021-08-02 13:43:40|13819.1|13799.1|13819.1|13799.1|13819.1|13799.1|13819.1|13799.1|0
1627911910000|2021-08-02 13:45:10|13820.6|13800.6|13821.6|13801.6|13821.6|13801.6|13820.6|13800.6|0
1627911920000|2021-08-02 13:45:20|13820.1|13800.1|13809.1|13769.1|13820.1|13800.1|13809.1|13769.1|8
1627911950000|2021-08-02 13:45:50|13811.6|13771.6|13811.6|13771.6|13811.6|13771.6|13811.6|13771.6|0
1627912160000|2021-08-02 13:49:20|13822.7|13762.7|13822.7|13762.7|13822.7|13762.7|13822.7|13762.7|2
1627912350000|2021-08-02 13:52:30|13815.2|13775.2|13815.2|13775.2|13815.2|13775.2|13815.2|13775.2|0
1627912360000|2021-08-02 13:52:40|13820.2|13780.2|13821.6|13801.6|13821.6|13801.6|13809.1|13780.2|0
1627912390000|2021-08-02 13:53:10|13822.7|13802.7|13824.7|13804.7|13824.7|13804.7|13822.7|13802.7|7
1627912400000|2021-08-02 13:53:20|13823.7|13803.7|13823.7|13803.7|13823.7|13803.7|13823.7|13803.7|0
1627912410000|2021-08-02 13:53:30|13825.7|13805.7|13829.3|13809.3|13829.3|13809.3|13825.7|13805.7|5
1627912480000|2021-08-02 13:54:40|13828.2|13808.2|13828.2|13808.2|13828.2|13808.2|13828.2|13808.2|0
1627912500000|2021-08-02 13:55:00|13813.5|13793.5|13813.5|13793.5|13814.5|13794.5|13813.5|13793.5|2
1627912510000|2021-08-02 13:55:10|13814.5|13794.5|13828.2|13808.2|13828.2|13808.2|13814.5|13794.5|3
1627912520000|2021-08-02 13:55:20|13827.2|13807.2|13828.2|13808.2|13828.2|13808.2|13827.2|13807.2|0
1627912530000|2021-08-02 13:55:30|13839.6|13819.6|13839.6|13819.6|13839.6|13819.6|13839.6|13819.6|1
1627912550000|2021-08-02 13:55:50|13842.1|13822.1|13842.1|13822.1|13842.1|13822.1|13842.1|13822.1|3
1627912560000|2021-08-02 13:56:00|||||||||4
1627912650000|2021-08-02 13:57:30|13844.6|13824.6|13844.6|13824.6|13844.6|13824.6|13844.6|13824.6|0
1627912660000|2021-08-02 13:57:40|13828.4|13808.4|13837.1|13777.1|13837.1|13808.4|13828.4|13777.1|3
1627912670000|2021-08-02 13:57:50|13834.6|13774.6|13832.1|13772.1|13834.6|13774.6|13832.1|13772.1|0
1627913130000|2021-08-02 14:05:30|13833.6|13773.6|13829.6|13769.6|13833.6|13773.6|13829.6|13769.6|0
1627913300000|2021-08-02 14:08:20|13824.6|13784.6|13824.6|13784.6|13824.6|13784.6|13824.6|13784.6|0
1627913490000|2021-08-02 14:11:30|13824.7|13784.7|13824.7|13784.7|13824.7|13784.7|13824.7|13784.7|0
1627913550000|2021-08-02 14:12:30|13826.1|13786.1|13826.1|13786.1|13826.1|13786.1|13826.1|13786.1|0
1627913580000|2021-08-02 14:13:00|13828.6|13788.6|13828.6|13788.6|13828.6|13788.6|13828.6|13788.6|0
1627913970000|2021-08-02 14:19:30|13828.7|13788.7|13828.7|13788.7|13828.7|13788.7|13828.7|13788.7|0
1627914350000|2021-08-02 14:25:50|13829.7|13789.7|13831.2|13791.2|13831.2|13791.2|13829.7|13789.7|0
1627914870000|2021-08-02 14:34:30|||||||||2
1627914960000|2021-08-02 14:36:00|13832.2|13792.2|13833.7|13793.7|13833.7|13793.7|13832.2|13792.2|0
1627915030000|2021-08-02 14:37:10|13822.7|13802.7|13821.2|13801.2|13822.7|13802.7|13821.2|13801.2|0
1627915100000|2021-08-02 14:38:20|||||||||3
1627915420000|2021-08-02 14:43:40|13822.7|13802.7|13822.7|13802.7|13822.7|13802.7|13822.7|13802.7|0
1627915450000|2021-08-02 14:44:10|13827.7|13787.7|13827.7|13787.7|13827.7|13787.7|13827.7|13787.7|3
1627915610000|2021-08-02 14:46:50|13820.2|13800.2|13820.2|13800.2|13820.2|13800.2|13820.2|13800.2|0
1627915880000|2021-08-02 14:51:20|13822.7|13802.7|13822.7|13802.7|13822.7|13802.7|13822.7|13802.7|0
1627915970000|2021-08-02 14:52:50|13827.7|13767.7|13821.2|13781.2|13827.7|13781.2|13821.2|13767.7|4
1627915980000|2021-08-02 14:53:00|13820.2|13780.2|13820.2|13780.2|13820.2|13780.2|13820.2|13780.2|0
1627916000000|2021-08-02 14:53:20|13819.2|13779.2|13805.2|13785.2|13819.2|13785.2|13805.2|13779.2|0
1627916020000|2021-08-02 14:53:40|13802.3|13782.3|13812.7|13772.7|13813.3|13783.3|13802.3|13770.2|5
1627916030000|2021-08-02 14:53:50|13810.2|13770.2|13787.7|13727.7|13810.2|13770.2|13787.7|13727.7|4
1627916040000|2021-08-02 14:54:00|13792.7|13732.7|13805.2|13745.2|13805.2|13745.2|13792.7|13732.7|0
1627916080000|2021-08-02 14:54:40|13806.3|13746.3|13805.2|13745.2|13806.3|13746.3|13805.2|13745.2|0
1627916120000|2021-08-02 14:55:20|13808.3|13748.3|13812.7|13752.7|13812.7|13752.7|13808.3|13748.3|1
1627916150000|2021-08-02 14:55:50|13803.8|13763.8|13803.8|13763.8|13803.8|13763.8|13803.8|13763.8|0
1627916160000|2021-08-02 14:56:00|13805.2|13765.2|13805.2|13765.2|13805.2|13765.2|13805.2|13765.2|0
1627916170000|2021-08-02 14:56:10|13807.7|13767.7|13811.3|13771.3|13811.3|13771.3|13807.7|13767.7|0
1627916180000|2021-08-02 14:56:20|13810.2|13770.2|13810.2|13770.2|13810.2|13770.2|13810.2|13770.2|0
1627916220000|2021-08-02 14:57:00|13812.7|13772.7|13812.7|13772.7|13812.7|13772.7|13812.7|13772.7|0
1627916240000|2021-08-02 14:57:20|13811.7|13771.7|13810.2|13770.2|13811.7|13771.7|13810.2|13770.2|0
1627916260000|2021-08-02 14:57:40|||||||||3
1627916360000|2021-08-02 14:59:20|13805.2|13785.2|13805.2|13785.2|13805.2|13785.2|13805.2|13785.2|0
1627916470000|2021-08-02 15:01:10|13805.3|13785.3|13805.3|13785.3|13805.3|13785.3|13805.3|13785.3|0
1627916830000|2021-08-02 15:07:10|13807.8|13787.8|13810.3|13790.3|13810.3|13790.3|13807.8|13787.8|0
1627916890000|2021-08-02 15:08:10|||||||||1
1627916980000|2021-08-02 15:09:40|13812.8|13792.8|13817.8|13797.8|13817.8|13797.8|13812.8|13792.8|0
1627917100000|2021-08-02 15:11:40|||||||||1
1627917110000|2021-08-02 15:11:50|13816.8|13796.8|13816.8|13796.8|13816.8|13796.8|13816.8|13796.8|9
1627917120000|2021-08-02 15:12:00|13815.3|13795.3|13815.3|13795.3|13815.3|13795.3|13815.3|13795.3|0
1627917130000|2021-08-02 15:12:10|13806.4|13786.4|13811.3|13771.3|13811.3|13786.4|13806.4|13771.3|1
1627917140000|2021-08-02 15:12:20|13812.8|13772.8|13812.8|13772.8|13812.8|13772.8|13812.8|13772.8|0
1627918340000|2021-08-02 15:32:20|13810.3|13770.3|13799.3|13779.3|13810.3|13779.3|13799.3|13770.3|0
1627918350000|2021-08-02 15:32:30|13797.8|13777.8|13797.8|13777.8|13797.8|13777.8|13797.8|13777.8|0
1627918390000|2021-08-02 15:33:10|13774.2|13754.2|13750.3|13730.3|13774.2|13754.2|13750.3|13727.8|5
1627918510000|2021-08-02 15:35:10|13750.4|13730.4|13750.4|13730.4|13750.4|13730.4|13750.4|13730.4|0
1627919060000|2021-08-02 15:44:20|13748.9|13728.9|13747.9|13727.9|13748.9|13728.9|13747.9|13727.9|0
1627919660000|2021-08-02 15:54:20|||||||||2
1627919790000|2021-08-02 15:56:30|13745.4|13725.4|13745.4|13725.4|13745.4|13725.4|13745.4|13725.4|0
1627920090000|2021-08-02 16:01:30|13742.9|13722.9|13742.9|13702.9|13742.9|13722.9|13737.9|13702.9|4
1627920100000|2021-08-02 16:01:40|13725.4|13705.4|13725.4|13705.4|13725.4|13705.4|13725.4|13705.4|0
1627920160000|2021-08-02 16:02:40|13722.9|13702.9|13722.9|13702.9|13722.9|13702.9|13722.9|13702.9|0
1627920200000|2021-08-02 16:03:20|13738.5|13698.5|13738.5|13698.5|13738.5|13698.5|13738.5|13698.5|5
1627920210000|2021-08-02 16:03:30|13742.9|13702.9|13742.9|13702.9|13742.9|13702.9|13742.9|13702.9|0
1627920230000|2021-08-02 16:03:50|13767.9|13707.9|13767.9|13707.9|13767.9|13707.9|13767.9|13707.9|1
1627920240000|2021-08-02 16:04:00|13766.9|13706.9|13765.4|13705.4|13766.9|13706.9|13765.4|13705.4|0
1627920260000|2021-08-02 16:04:20|13766.5|13706.5|13767.9|13707.9|13767.9|13707.9|13766.5|13706.5|0
1627920290000|2021-08-02 16:04:50||13727.9||13727.9||13727.9||13727.9|0
1627920550000|2021-08-02 16:09:10|13768|13728|13768|13728|13768|13728|13768|13728|0
1627921690000|2021-08-02 16:28:10|13760.5|13740.5|13760.5|13740.5|13760.5|13740.5|13760.5|13740.5|0
1627921740000|2021-08-02 16:29:00|13763|13743|13763|13743|13763|13743|13763|13743|0
1627921750000|2021-08-02 16:29:10|13760.5|13740.5|13763|13743|13763|13743|13760.5|13740.5|0
1627921760000|2021-08-02 16:29:20|13776.3|13756.3|13805.5|13745.5|13805.5|13756.3|13776.3|13745.5|4
1627921820000|2021-08-02 16:30:20|13803|13743|13803|13743|13803|13743|13803|13743|1
1627921860000|2021-08-02 16:31:00|13805.5|13765.5|13805.5|13765.5|13805.5|13765.5|13805.5|13765.5|0
1627921880000|2021-08-02 16:31:20|13810.5|13770.5|13810.5|13770.5|13810.5|13770.5|13810.5|13770.5|0
1627921900000|2021-08-02 16:31:40|13800.1|13760.1|13803|13743|13803|13760.1|13800.1|13743|3
1627921910000|2021-08-02 16:31:50|13802|13742|13800.5|13740.5|13802|13742|13800.5|13740.5|0
1627921920000|2021-08-02 16:32:00|13798|13738|13798|13738|13798|13738|13798|13738|0
1627922030000|2021-08-02 16:33:50|13800.5|13740.5|13800.5|13740.5|13800.5|13740.5|13800.5|13740.5|0
1627922120000|2021-08-02 16:35:20|13799.5|13739.5|13798|13738|13799.5|13739.5|13798|13738|0
1627922240000|2021-08-02 16:37:20|13785.5|13725.5|13785.5|13725.5|13785.5|13725.5|13785.5|13725.5|1
1627922250000|2021-08-02 16:37:30|13783|13723|13783|13723|13783|13723|13783|13723|0
1627922350000|2021-08-02 16:39:10|13774.2|13754.2|13774.2|13754.2|13774.2|13754.2|13774.2|13754.2|2
1627922370000|2021-08-02 16:39:30|13790.5|13770.5|13790.5|13770.5|13790.5|13770.5|13790.5|13770.5|0
1627922380000|2021-08-02 16:39:40|13783|13723|13783|13723|13783|13723|13783|13723|3
1627922470000|2021-08-02 16:41:10|13782|13722|13782|13722|13782|13722|13782|13722|0
1627922490000|2021-08-02 16:41:30|13780.5|13720.5|13773|13713|13780.5|13720.5|13773|13713|0
1627922590000|2021-08-02 16:43:10|13773.1|13713.1|13773.1|13713.1|13773.1|13713.1|13773.1|13713.1|0
1627923260000|2021-08-02 16:54:20|13760.6|13720.6|13760.6|13720.6|13760.6|13720.6|13760.6|13720.6|0
1627923280000|2021-08-02 16:54:40|13762.1|13722.1|13773.1|13713.1|13773.1|13722.1|13762.1|13713.1|4
1627923750000|2021-08-02 17:02:30|13759|13719|13759|13719|13759|13719|13759|13719|0
1627923760000|2021-08-02 17:02:40|13753.1|13713.1|13753.1|13713.1|13753.1|13713.1|13753.1|13713.1|0
1627924210000|2021-08-02 17:10:10|13751.1|13711.1|13750.6|13710.6|13751.1|13711.1|13750.6|13710.6|0
1627924520000|2021-08-02 17:15:20|13751.7|13711.7|13753.1|13713.1|13753.1|13713.1|13751.7|13711.7|4
1627924570000|2021-08-02 17:16:10|13742.1|13722.1|13740.6|13720.6|13742.1|13722.1|13740.6|13720.6|0
1627924630000|2021-08-02 17:17:10|13740.7|13720.7|13740.7|13720.7|13740.7|13720.7|13740.7|13720.7|0
1627924780000|2021-08-02 17:19:40|||||||||1
1627924850000|2021-08-02 17:20:50|||||||||1
1627925140000|2021-08-02 17:25:40|13748.6|13708.6|13745.7|13705.7|13748.6|13708.6|13745.7|13705.7|0
1627925240000|2021-08-02 17:27:20|13740.7|13720.7|13740.7|13720.7|13740.7|13720.7|13740.7|13720.7|0
1627925640000|2021-08-02 17:34:00|13742.2|13722.2|13742.2|13722.2|13742.2|13722.2|13742.2|13722.2|0
1627925850000|2021-08-02 17:37:30|13737.7|13717.7|13745.7|13705.7|13745.7|13717.7|13737.7|13705.7|2
1627926260000|2021-08-02 17:44:20|13738.8|13718.8|13745.7|13705.7|13750.3|13730.3|13738.8|13705.7|2
1627926460000|2021-08-02 17:47:40|13731.7|13711.7|13725.7|13705.7|13731.7|13711.7|13725.7|13705.7|0
1627926670000|2021-08-02 17:51:10|13725.8|13705.8|13725.8|13705.8|13725.8|13705.8|13725.8|13705.8|0
1627926820000|2021-08-02 17:53:40|13718.3|13698.3|13713.3|13693.3|13718.3|13698.3|13713.3|13693.3|3
1627926850000|2021-08-02 17:54:10|13703.3|13663.3|13703.3|13663.3|13703.3|13663.3|13703.3|13663.3|2
1627926920000|2021-08-02 17:55:20|||||||||6
1627926960000|2021-08-02 17:56:00|13701.8|13661.8|13688.3|13668.3|13701.8|13670.8|13688.3|13661.8|0
1627926970000|2021-08-02 17:56:10|13689.3|13669.3|13690.8|13670.8|13690.8|13670.8|13689.3|13669.3|0
1627926990000|2021-08-02 17:56:30|13695.8|13675.8|13698.3|13678.3|13698.3|13678.3|13695.8|13675.8|6
1627927000000|2021-08-02 17:56:40|13700.8|13680.8|13700.8|13680.8|13700.8|13680.8|13700.8|13680.8|0
1627927010000|2021-08-02 17:56:50|13701.8|13681.8|13703.3|13683.3|13703.3|13683.3|13701.8|13681.8|0
1627927130000|2021-08-02 17:58:50|13704.8|13684.8|13704.8|13684.8|13704.8|13684.8|13704.8|13684.8|1
1627927190000|2021-08-02 17:59:50|||||||||4
1627927200000|2021-08-02 18:00:00|13699.8|13679.8|13699.8|13679.8|13699.8|13679.8|13699.8|13679.8|1
1627927210000|2021-08-02 18:00:10|||||||||1
1627927220000|2021-08-02 18:00:20|13698.7|13678.7|13697.3|13677.3|13698.7|13678.7|13697.3|13677.3|0
1627927300000|2021-08-02 18:01:40|13704.8|13664.8|13704.8|13664.8|13704.8|13664.8|13704.8|13664.8|0
1627927550000|2021-08-02 18:05:50|13699.8|13679.8|13699.8|13679.8|13699.8|13679.8|13699.8|13679.8|1
1627927610000|2021-08-02 18:06:50|13752.3|13692.3|13752.3|13692.3|13752.3|13692.3|13752.3|13692.3|0
1627927620000|2021-08-02 18:07:00|13746.2|13686.2|13737.3|13677.3|13746.2|13686.2|13737.3|13677.3|0
1627927850000|2021-08-02 18:10:50|13738.3|13678.3|13739.8|13679.8|13739.8|13679.8|13738.3|13678.3|0
1627927880000|2021-08-02 18:11:20|13738.8|13678.8|13739.8|13679.8|13739.8|13679.8|13737.3|13677.3|1
1627927890000|2021-08-02 18:11:30|13727.3|13687.3|13727.3|13687.3|13727.3|13687.3|13727.3|13687.3|0
1627927900000|2021-08-02 18:11:40|13725.8|13685.8|13734.8|13674.8|13734.8|13685.8|13725.8|13674.8|1
1627927920000|2021-08-02 18:12:00|||||||||5
1627927930000|2021-08-02 18:12:10|||||||||5
1627927940000|2021-08-02 18:12:20|13736.3|13676.3|13733.8|13673.8|13736.3|13676.3|13733.8|13673.8|1
1627927950000|2021-08-02 18:12:30|13722.8|13682.8|13721.3|13681.3|13722.8|13682.8|13721.3|13681.3|5
1627927960000|2021-08-02 18:12:40|13725.7|13685.7|13725.7|13685.7|13725.7|13685.7|13725.7|13685.7|4
1627927980000|2021-08-02 18:13:00|13721.3|13681.3|13721.3|13681.3|13721.3|13681.3|13721.3|13681.3|7
1627927990000|2021-08-02 18:13:10|13724.3|13684.3|13724.3|13684.3|13724.3|13684.3|13724.3|13684.3|0
1627928000000|2021-08-02 18:13:20|||||||||9
1627928010000|2021-08-02 18:13:30|||||||||5
1627928030000|2021-08-02 18:13:50|13684.8|13664.8|13684.8|13664.8|13684.8|13664.8|13684.8|13664.8|7
1627928040000|2021-08-02 18:14:00|13681.8|13661.8|13676.8|13656.8|13681.8|13661.8|13676.8|13656.8|17
1627928050000|2021-08-02 18:14:10|||||||||14
1627928060000|2021-08-02 18:14:20|13678.2|13658.2|13677.2|13657.2|13678.2|13658.2|13677.2|13657.2|13
1627928070000|2021-08-02 18:14:30|13675.7|13655.7|13671.3|13651.3|13675.7|13655.7|13671.3|13651.3|20
1627928080000|2021-08-02 18:14:40|13670.3|13650.3|13668.8|13648.8|13671.3|13651.3|13668.8|13648.8|8
1627928090000|2021-08-02 18:14:50|13667.8|13647.8|13711.3|13651.3|13717.8|13657.8|13665.3|13645.3|9
1627928100000|2021-08-02 18:15:00|13712.8|13652.8|13707.8|13647.8|13712.8|13652.8|13707.8|13647.8|0
1627928130000|2021-08-02 18:15:30|13706.3|13646.3|13706.3|13646.3|13706.3|13646.3|13706.3|13646.3|0
1627928140000|2021-08-02 18:15:40|13705.3|13645.3|13696.3|13636.3|13705.3|13645.3|13696.3|13636.3|0
1627928150000|2021-08-02 18:15:50|13693.8|13633.8|13653.8|13633.8|13693.8|13644.2|13653.8|13631.3|0
1627928160000|2021-08-02 18:16:00|13652.3|13632.3|13648.8|13628.8|13652.3|13632.3|13648.8|13628.8|0
1627928180000|2021-08-02 18:16:20|13651.8|13631.8|13648.8|13628.8|13651.8|13631.8|13648.8|13628.8|1
1627928210000|2021-08-02 18:16:50|||||||||1
1627928280000|2021-08-02 18:18:00|13678.5|13658.5|13716.3|13656.3|13717.8|13658.5|13678.5|13656.3|3
1627928300000|2021-08-02 18:18:20|13707.3|13667.3|13708.8|13668.8|13708.8|13668.8|13707.3|13667.3|0
1627928330000|2021-08-02 18:18:50|13701.3|13641.3|13701.3|13641.3|13701.3|13641.3|13701.3|13641.3|2
1627928350000|2021-08-02 18:19:10|||||||||1
1627948800000|2021-08-03 00:00:00|13719.9|13659.9|13719.9|13659.9|13719.9|13659.9|13719.9|13659.9|0
1627949010000|2021-08-03 00:03:30|13714.8|13654.8|13714.8|13654.8|13714.8|13654.8|13714.8|13654.8|0
1627949030000|2021-08-03 00:03:50|13713.8|13653.8|13713.8|13653.8|13713.8|13653.8|13713.8|13653.8|0
1627949490000|2021-08-03 00:11:30|13713.9|13653.9|13713.9|13653.9|13713.9|13653.9|13713.9|13653.9|0
1627951470000|2021-08-03 00:44:30|13714|13654|13711.5|13651.5|13714|13654|13711.5|13651.5|0
1627953460000|2021-08-03 01:17:40|13711.6|13651.6|13711.6|13651.6|13711.6|13651.6|13711.6|13651.6|0
1627955080000|2021-08-03 01:44:40|||||||||2
1627955440000|2021-08-03 01:50:40|13711.7|13651.7|13711.7|13651.7|13711.7|13651.7|13711.7|13651.7|0
1627997400000|2021-08-03 13:30:00|13664.3|13644.3|13661.8|13641.8|13664.3|13644.3|13661.8|13641.8|2
1627997410000|2021-08-03 13:30:10|13660.3|13640.3|13658.3|13638.3|13660.3|13640.3|13658.3|13638.3|5
1627997420000|2021-08-03 13:30:20|13656.8|13636.8|13651.8|13631.8|13656.8|13636.8|13651.8|13631.8|4
1627997430000|2021-08-03 13:30:30|13627.5|13607.5|13576.8|13556.8|13641.8|13607.5|13576.8|13556.8|4
1627997440000|2021-08-03 13:30:40|||||||||1
1627997490000|2021-08-03 13:31:30|||||||||1
1627997530000|2021-08-03 13:32:10|13577.8|13557.8|13577.8|13557.8|13577.8|13557.8|13577.8|13557.8|0
1627997540000|2021-08-03 13:32:20|13579.3|13559.3|13649.3|13589.3|13649.3|13589.3|13579.3|13559.3|4
1627997570000|2021-08-03 13:32:50|13648.3|13588.3|13646.8|13586.8|13648.3|13588.3|13646.8|13586.8|0
1627997580000|2021-08-03 13:33:00|13645.8|13585.8|13644.3|13584.3|13645.8|13585.8|13644.3|13584.3|0
1627997610000|2021-08-03 13:33:30|13641.8|13581.8|13639.3|13579.3|13641.8|13581.8|13639.3|13579.3|0
1627997630000|2021-08-03 13:33:50|13640.3|13580.3|13641.8|13581.8|13641.8|13581.8|13640.3|13580.3|0
1627997640000|2021-08-03 13:34:00|13644.3|13584.3|13644.3|13584.3|13644.3|13584.3|13644.3|13584.3|0
1627997650000|2021-08-03 13:34:10|13641.8|13581.8|13641.8|13581.8|13641.8|13581.8|13641.8|13581.8|0
1627997690000|2021-08-03 13:34:50|13639.3|13579.3|13639.3|13579.3|13639.3|13579.3|13639.3|13579.3|1
1627997700000|2021-08-03 13:35:00|13621.4|13581.4|13621.4|13581.4|13621.4|13581.4|13621.4|13581.4|0
1627997710000|2021-08-03 13:35:10|13609.3|13569.3|13609.3|13569.3|13609.3|13569.3|13609.3|13569.3|0
1627997720000|2021-08-03 13:35:20|13611.8|13571.8|13611.8|13571.8|13611.8|13571.8|13611.8|13571.8|0
1627997870000|2021-08-03 13:37:50|13598.2|13558.2|13579.3|13559.3|13598.2|13559.3|13579.3|13558.2|3
1627997880000|2021-08-03 13:38:00|||||||||1
1627997890000|2021-08-03 13:38:10|13577.4|13557.4|13572.4|13532.4|13577.4|13557.4|13571.8|13532.4|7
1627997900000|2021-08-03 13:38:20|13560.4|13540.4|13541.8|13481.8|13560.4|13540.4|13541.8|13481.8|21
1627997910000|2021-08-03 13:38:30|13544.3|13484.3|13544.3|13484.3|13546.8|13486.8|13544.3|13484.3|2
1627997920000|2021-08-03 13:38:40|13522.8|13482.8|13524.3|13484.3|13524.3|13484.3|13522.8|13482.8|0
1627997990000|2021-08-03 13:39:50|13551.8|13491.8|13547.3|13487.3|13551.8|13491.8|13547.3|13487.3|4
1627998010000|2021-08-03 13:40:10|13544.8|13484.8|13544.8|13484.8|13544.8|13484.8|13544.8|13484.8|0
1627998020000|2021-08-03 13:40:20|13543.8|13483.8|13537.3|13477.3|13543.8|13483.8|13537.3|13477.3|0
1627998070000|2021-08-03 13:41:10|13534.8|13474.8|13514.8|13474.8|13534.8|13474.8|13514.8|13472.3|0
1627998080000|2021-08-03 13:41:20|13497.3|13477.3|13542.3|13482.3|13543.8|13483.8|13479.8|13452.6|2
1627998090000|2021-08-03 13:41:30|13541.3|13481.3|13539.8|13479.8|13541.3|13481.3|13539.8|13479.8|0
1627998140000|2021-08-03 13:42:20|13537.3|13477.3|13534.8|13474.8|13539.8|13482.4|13522.4|13469.7|0
1627998150000|2021-08-03 13:42:30|13539.8|13479.8|13537.7|13477.7|13539.8|13479.8|13534.8|13474.8|0
1627998160000|2021-08-03 13:42:40|13542.3|13482.3|13542.3|13482.3|13542.3|13482.3|13542.3|13482.3|0
1627998180000|2021-08-03 13:43:00|13541.3|13481.3|13539.8|13479.8|13541.3|13481.3|13539.8|13479.8|0
1627998190000|2021-08-03 13:43:10|13537.3|13477.3|13537.3|13477.3|13537.3|13477.3|13537.3|13477.3|0
1627998200000|2021-08-03 13:43:20|13534.8|13474.8|13534.8|13474.8|13534.8|13474.8|13534.8|13474.8|0
1627998220000|2021-08-03 13:43:40|13527.3|13487.3|13527.3|13487.3|13527.3|13487.3|13527.3|13487.3|0
1627998230000|2021-08-03 13:43:50|13536.3|13476.3|13536.3|13476.3|13536.3|13476.3|13536.3|13476.3|0
1627998240000|2021-08-03 13:44:00|13534.8|13474.8|13534.8|13474.8|13534.8|13474.8|13534.8|13474.8|0
1627998250000|2021-08-03 13:44:10|13536.3|13476.3|13536.3|13476.3|13536.3|13476.3|13536.3|13476.3|0
1627998290000|2021-08-03 13:44:50|13546.3|13486.3|13546.3|13486.3|13546.3|13486.3|13546.3|13486.3|1
1627998320000|2021-08-03 13:45:20|13548.8|13488.8|13548.8|13488.8|13548.8|13488.8|13548.8|13488.8|0
1627998370000|2021-08-03 13:46:10|13545.8|13485.8|13545.8|13485.8|13545.8|13485.8|13545.8|13485.8|0
1627998480000|2021-08-03 13:48:00|13549.7|13489.7|13549.7|13489.7|13549.7|13489.7|13549.7|13489.7|0
1627998490000|2021-08-03 13:48:10|13555.8|13495.8|13555.8|13495.8|13555.8|13495.8|13555.8|13495.8|0
1627998530000|2021-08-03 13:48:50|13548.3|13508.3|13548.3|13508.3|13548.3|13508.3|13548.3|13508.3|0
1627998610000|2021-08-03 13:50:10|13550.8|13510.8|13548.3|13508.3|13550.8|13510.8|13548.3|13508.3|0
1627998780000|2021-08-03 13:53:00|13557.3|13497.3|13557.3|13497.3|13557.3|13497.3|13557.3|13497.3|1
1627998970000|2021-08-03 13:56:10|13549.3|13509.3|13550.8|13510.8|13550.8|13510.8|13549.3|13509.3|0
1627998980000|2021-08-03 13:56:20|13558.8|13498.8|13557.3|13497.3|13558.8|13498.8|13557.3|13497.3|0
1627998990000|2021-08-03 13:56:30|13544.8|13504.8|13510.4|13490.4|13544.8|13504.8|13510.4|13490.4|3
1627999000000|2021-08-03 13:56:40|13509.4|13489.4|13542.2|13482.2|13542.2|13489.4|13509.4|13482.2|5
1627999010000|2021-08-03 13:56:50|13554.4|13494.4|13515.4|13495.4|13555.4|13506|13515.4|13492.9|0
1627999070000|2021-08-03 13:57:50|13512.9|13492.9|13506.9|13486.9|13512.9|13492.9|13506.9|13486.9|0
1627999080000|2021-08-03 13:58:00|||||||||3
1627999170000|2021-08-03 13:59:30|||||||||1
1627999190000|2021-08-03 13:59:50|13503.9|13483.9|13503.9|13483.9|13503.9|13483.9|13503.9|13483.9|4
1627999200000|2021-08-03 14:00:00|13496.4|13476.4|13496.4|13476.4|13496.4|13476.4|13496.4|13476.4|0
1627999220000|2021-08-03 14:00:20|13541.4|13481.4|13541.4|13481.4|13541.4|13481.4|13541.4|13481.4|1
1627999230000|2021-08-03 14:00:30|13538.9|13478.9|13538.9|13478.9|13538.9|13478.9|13538.9|13478.9|0
1627999280000|2021-08-03 14:01:20|13536.4|13476.4|13536.4|13476.4|13536.4|13476.4|13536.4|13476.4|0
1627999290000|2021-08-03 14:01:30|13535.4|13475.4|13513.9|13473.9|13535.4|13478.9|13496.4|13471.4|0
1627999300000|2021-08-03 14:01:40|13511.4|13471.4|13513.9|13473.9|13513.9|13473.9|13511.4|13471.4|0
1627999470000|2021-08-03 14:04:30|13511.4|13471.4|13511.4|13471.4|13511.4|13471.4|13511.4|13471.4|0
1627999480000|2021-08-03 14:04:40|13500.4|13480.4|13496.4|13476.4|13500.4|13480.4|13496.4|13476.4|0
1627999490000|2021-08-03 14:04:50|13493.9|13473.9|13493.9|13473.9|13493.9|13473.9|13493.9|13473.9|0
1627999510000|2021-08-03 14:05:10|13543.9|13483.9|13543.9|13483.9|13543.9|13483.9|13543.9|13483.9|2
1627999520000|2021-08-03 14:05:20|13544.9|13484.9|13546.4|13486.4|13546.4|13486.4|13544.9|13484.9|0
1627999550000|2021-08-03 14:05:50|13545.4|13485.4|13521.4|13481.4|13545.4|13485.4|13521.4|13473.9|0
1627999610000|2021-08-03 14:06:50|13518.9|13478.9|13504.9|13484.9|13518.9|13484.9|13504.9|13478.9|1
1627999620000|2021-08-03 14:07:00|13498.9|13478.9|13498.9|13478.9|13498.9|13478.9|13498.9|13478.9|0
1627999640000|2021-08-03 14:07:20|13497.9|13477.9|13491.4|13471.4|13497.9|13477.9|13491.4|13471.4|0
1627999660000|2021-08-03 14:07:40|13489.4|13469.4|13543.9|13483.9|13543.9|13483.9|13486.4|13466.4|6
1627999690000|2021-08-03 14:08:10|13541.4|13481.4|13541.4|13481.4|13541.4|13481.4|13541.4|13481.4|0
1627999700000|2021-08-03 14:08:20|13538.9|13478.9|13518.9|13478.9|13538.9|13480.4|13518.9|13471.4|0
1627999840000|2021-08-03 14:10:40|13519.9|13479.9|13519.9|13479.9|13519.9|13479.9|13519.9|13479.9|0
1627999850000|2021-08-03 14:10:50|13534.3|13474.3|13534.3|13474.3|13534.3|13474.3|13534.3|13474.3|0
1627999860000|2021-08-03 14:11:00|13538.9|13478.9|13538.9|13478.9|13538.9|13478.9|13538.9|13478.9|0
1627999930000|2021-08-03 14:12:10|13541.4|13481.4|13541.4|13481.4|13541.4|13481.4|13541.4|13481.4|0
1627999940000|2021-08-03 14:12:20|13540.4|13480.4|13538.9|13478.9|13540.4|13480.4|13538.9|13478.9|0
1628000080000|2021-08-03 14:14:40|13541.4|13481.4|13541.4|13481.4|13541.4|13481.4|13541.4|13481.4|0
1628000160000|2021-08-03 14:16:00|13548.9|13488.9|13548.9|13488.9|13548.9|13488.9|13548.9|13488.9|2
1628000230000|2021-08-03 14:17:10|13547.4|13487.4|13547.4|13487.4|13547.4|13487.4|13547.4|13487.4|0
1628000240000|2021-08-03 14:17:20|13539.9|13479.9|13539.9|13479.9|13539.9|13479.9|13539.9|13479.9|0
1628000290000|2021-08-03 14:18:10|13528.9|13488.9|13527.4|13487.4|13528.9|13488.9|13527.4|13487.4|0
1628000650000|2021-08-03 14:24:10|13528.4|13488.4|13529.9|13489.9|13529.9|13489.9|13528.4|13488.4|0
1628000750000|2021-08-03 14:25:50|13543.8|13483.8|13543.8|13483.8|13543.8|13483.8|13543.8|13483.8|0
1628000760000|2021-08-03 14:26:00|13549.9|13489.9|13549.9|13489.9|13549.9|13489.9|13549.9|13489.9|0
1628000770000|2021-08-03 14:26:10|13552.4|13492.4|13552.4|13492.4|13552.4|13492.4|13552.4|13492.4|0
1628000800000|2021-08-03 14:26:40|13541.3|13521.3|13541.3|13521.3|13541.3|13521.3|13541.3|13521.3|1
1628000820000|2021-08-03 14:27:00|13559.9|13539.9|13559.9|13539.9|13559.9|13539.9|13559.9|13539.9|0
1628000850000|2021-08-03 14:27:30|13614.9|13554.9|13614.9|13554.9|13614.9|13554.9|13614.9|13554.9|3
1628000860000|2021-08-03 14:27:40|13616.4|13556.4|13617.4|13557.4|13617.4|13557.4|13616.4|13556.4|0
1628000880000|2021-08-03 14:28:00|13612.4|13552.4|13612.4|13552.4|13612.4|13552.4|13609.9|13549.9|0
1628000900000|2021-08-03 14:28:20|13609.9|13549.9|13609.9|13549.9|13609.9|13549.9|13609.9|13549.9|0
1628000920000|2021-08-03 14:28:40|13607.4|13547.4|13607.4|13547.4|13607.4|13547.4|13607.4|13547.4|0
1628000990000|2021-08-03 14:29:50|13605.5|13545.5|13602.4|13542.4|13605.5|13545.5|13602.4|13542.4|1
1628001420000|2021-08-03 14:37:00|13603.4|13543.4|13604.9|13544.9|13604.9|13544.9|13603.4|13543.4|0
1628001430000|2021-08-03 14:37:10|13605|13545|13605|13545|13605|13545|13605|13545|0
1628001630000|2021-08-03 14:40:30|13602.5|13542.5|13602.5|13542.5|13602.5|13542.5|13602.5|13542.5|0
1628001660000|2021-08-03 14:41:00|13603.4|13543.4|13600|13540|13605|13545|13579.2|13519.2|1
1628001690000|2021-08-03 14:41:30|13599|13539|13592.5|13532.5|13599|13539|13592.5|13532.5|0
1628001720000|2021-08-03 14:42:00|||||||||1
1628001730000|2021-08-03 14:42:10|13594|13534|13594|13534|13594|13534|13594|13534|0
1628002250000|2021-08-03 14:50:50|13581.5|13541.5|13581.5|13541.5|13581.5|13541.5|13581.5|13541.5|0
1628002360000|2021-08-03 14:52:40|13567.6|13547.6|13567.6|13547.6|13567.6|13547.6|13567.6|13547.6|0
1628002370000|2021-08-03 14:52:50|13561.5|13541.5|13561.5|13541.5|13561.5|13541.5|13561.5|13541.5|0
1628002390000|2021-08-03 14:53:10|13556.5|13536.5|13556.5|13536.5|13556.5|13536.5|13556.5|13536.5|0
1628002570000|2021-08-03 14:56:10|||||||||2
1628002840000|2021-08-03 15:00:40|13554.6|13534.6|13554.6|13534.6|13554.6|13534.6|13554.6|13534.6|4
1628002930000|2021-08-03 15:02:10|13602.1|13542.1|13602.1|13542.1|13602.1|13542.1|13602.1|13542.1|5
1628002940000|2021-08-03 15:02:20|13605|13565|13605|13565|13605|13565|13605|13565|0
1628003020000|2021-08-03 15:03:40|13602.5|13562.5|13602.5|13562.5|13602.5|13562.5|13602.5|13562.5|0
1628003440000|2021-08-03 15:10:40|13602.6|13562.6|13602.6|13562.6|13602.6|13562.6|13602.6|13562.6|0
1628003940000|2021-08-03 15:19:00|13601.6|13561.6|13600.1|13560.1|13601.6|13561.6|13600.1|13560.1|0
1628004210000|2021-08-03 15:23:30|13587.6|13567.6|13590.1|13570.1|13590.1|13570.1|13587.6|13567.6|0
1628004220000|2021-08-03 15:23:40|13589.1|13569.1|13587.6|13567.6|13589.1|13569.1|13587.6|13567.6|0
1628004480000|2021-08-03 15:28:00|13586.6|13566.6|13585.1|13565.1|13586.6|13566.6|13585.1|13565.1|0
1628004580000|2021-08-03 15:29:40|13582.6|13562.6|13559.7|13539.7|13596.7|13562.6|13559.7|13532.2|7
1628004590000|2021-08-03 15:29:50|||||||||1
1628004740000|2021-08-03 15:32:20|13558.7|13538.7|13557.2|13537.2|13558.7|13538.7|13557.2|13537.2|0
1628004810000|2021-08-03 15:33:30|13537.4|13517.4|13547.6|13487.6|13547.6|13517.4|13537.4|13487.6|2
1628004820000|2021-08-03 15:33:40|||||||||1
1628004900000|2021-08-03 15:35:00|13552.6|13492.6|13552.6|13492.6|13552.6|13492.6|13552.6|13492.6|0
1628004930000|2021-08-03 15:35:30|13551.6|13491.6|13532.6|13492.6|13551.6|13497.2|13532.6|13490.1|0
1628005150000|2021-08-03 15:39:10|13515.1|13495.1|13515.1|13495.1|13515.1|13495.1|13515.1|13495.1|0
1628005320000|2021-08-03 15:42:00|13508.6|13488.6|13508.6|13488.6|13508.6|13488.6|13508.6|13488.6|0
1628005330000|2021-08-03 15:42:10|13510.1|13490.1|13552.6|13492.6|13555.1|13495.1|13510.1|13479.9|3
1628005380000|2021-08-03 15:43:00|13553.6|13493.6|13555.1|13495.1|13555.1|13495.1|13553.6|13493.6|0
1628005390000|2021-08-03 15:43:10|13557.6|13497.6|13557.6|13497.6|13557.6|13497.6|13557.6|13497.6|0
1628005440000|2021-08-03 15:44:00|13557.7|13497.7|13557.7|13497.7|13557.7|13497.7|13557.7|13497.7|0
1628005450000|2021-08-03 15:44:10|13559.2|13499.2|13559.2|13499.2|13559.2|13499.2|13559.2|13499.2|0
1628005460000|2021-08-03 15:44:20|13560.7|13500.7|13557.7|13497.7|13560.7|13500.7|13557.7|13497.7|3
1628005630000|2021-08-03 15:47:10|13560.7|13500.7|13560.7|13500.7|13560.7|13500.7|13560.7|13500.7|0
1628005700000|2021-08-03 15:48:20|||||||||2
1628005710000|2021-08-03 15:48:30|13557.7|13497.7|13557.7|13497.7|13557.7|13497.7|13557.7|13497.7|2
1628005730000|2021-08-03 15:48:50|13558.6|13498.6|13560.2|13500.2|13560.2|13500.2|13558.6|13498.6|0
1628005750000|2021-08-03 15:49:10|||||||||2
1628006050000|2021-08-03 15:54:10|13559.2|13499.2|13557.7|13497.7|13559.2|13499.2|13557.7|13497.7|0
1628006060000|2021-08-03 15:54:20|13559.2|13499.2|13559.2|13499.2|13559.2|13499.2|13559.2|13499.2|2
1628006070000|2021-08-03 15:54:30|13551.2|13511.2|13552.7|13512.7|13552.7|13512.7|13551.2|13511.2|0
1628006080000|2021-08-03 15:54:40|13567.9|13527.9|13587.7|13527.7|13612.7|13552.7|13567.9|13527.7|1
1628006120000|2021-08-03 15:55:20|13586.2|13526.2|13586.2|13526.2|13586.2|13526.2|13586.2|13526.2|1
1628006130000|2021-08-03 15:55:30|13587.7|13527.7|13587.7|13527.7|13587.7|13527.7|13587.7|13527.7|0
1628006170000|2021-08-03 15:56:10|13566.9|13526.9|13550.2|13510.2|13566.9|13526.9|13550.2|13510.2|0
1628006290000|2021-08-03 15:58:10|13551.2|13511.2|13556.6|13516.6|13556.6|13516.6|13551.2|13511.2|1
1628006300000|2021-08-03 15:58:20|13558.1|13518.1|13558.1|13518.1|13558.1|13518.1|13558.1|13518.1|0
1628006390000|2021-08-03 15:59:50|13559.1|13519.1|13597.7|13537.7|13597.7|13537.7|13559.1|13519.1|1
1628006410000|2021-08-03 16:00:10|13596.2|13536.2|13596.2|13536.2|13596.2|13536.2|13596.2|13536.2|0
1628006420000|2021-08-03 16:00:20|13591.6|13531.6|13591.6|13531.6|13591.6|13531.6|13591.6|13531.6|1
1628006430000|2021-08-03 16:00:30|13589.7|13529.7|13587.6|13527.6|13589.7|13529.7|13587.6|13527.6|0
1628006440000|2021-08-03 16:00:40|13589.1|13529.1|13589.1|13529.1|13589.1|13529.1|13589.1|13529.1|0
1628006550000|2021-08-03 16:02:30|13591.6|13531.6|13591.6|13531.6|13591.6|13531.6|13591.6|13531.6|0
1628006590000|2021-08-03 16:03:10|13599.1|13539.1|13599.1|13539.1|13599.1|13539.1|13599.1|13539.1|0
1628006600000|2021-08-03 16:03:20|13596.2|13536.2|13591.6|13531.6|13596.2|13536.2|13591.6|13531.6|0
1628006890000|2021-08-03 16:08:10|13601.6|13541.6|13601.6|13541.6|13601.6|13541.6|13601.6|13541.6|0
1628006900000|2021-08-03 16:08:20|13604.1|13544.1|13606.6|13546.6|13606.6|13546.6|13604.1|13544.1|0
1628007010000|2021-08-03 16:10:10|13591.6|13531.6|13591.6|13531.6|13591.6|13531.6|13591.6|13531.6|2
1628007100000|2021-08-03 16:11:40|13591.7|13531.7|13591.7|13531.7|13591.7|13531.7|13591.7|13531.7|0
1628007110000|2021-08-03 16:11:50|13556.7|13516.7|13556.7|13516.7|13556.7|13516.7|13556.7|13516.7|0
1628007240000|2021-08-03 16:14:00|13561.2|13521.2|13561.2|13521.2|13561.2|13521.2|13561.2|13521.2|9
1628007310000|2021-08-03 16:15:10|13558.7|13518.7|13543.7|13523.7|13558.7|13523.7|13543.7|13518.7|0
1628007320000|2021-08-03 16:15:20|13542.7|13522.7|13558.7|13518.7|13558.7|13522.7|13542.7|13518.7|1
1628007380000|2021-08-03 16:16:20|||||||||10
1628007870000|2021-08-03 16:24:30|13558.8|13518.8|13558.8|13518.8|13558.8|13518.8|13558.8|13518.8|0
1628007990000|2021-08-03 16:26:30|13559.7|13519.7|13561.3|13521.3|13561.3|13521.3|13559.7|13519.7|0
1628008190000|2021-08-03 16:29:50|13558.8|13518.8|13558.8|13518.8|13558.8|13518.8|13558.8|13518.8|1
1628008200000|2021-08-03 16:30:00|13556.3|13516.3|13556.3|13516.3|13556.3|13516.3|13556.3|13516.3|0
1628008220000|2021-08-03 16:30:20|13553.8|13513.8|13553.8|13513.8|13553.8|13513.8|13553.8|13513.8|0
1628008480000|2021-08-03 16:34:40|13541.3|13521.3|13541.3|13521.3|13541.3|13521.3|13541.3|13521.3|0
1628008750000|2021-08-03 16:39:10|13540.3|13520.3|13538.8|13518.8|13540.3|13520.3|13538.8|13518.8|0
1628008810000|2021-08-03 16:40:10|13540.3|13520.3|13541.3|13521.3|13541.3|13521.3|13540.3|13520.3|2
1628008820000|2021-08-03 16:40:20|13558.8|13518.8|13558.8|13518.8|13558.8|13518.8|13558.8|13518.8|1
1628008850000|2021-08-03 16:40:50|||||||||1
1628008860000|2021-08-03 16:41:00|||||||||1
1628008880000|2021-08-03 16:41:20|13564.3|13544.3|13564.3|13544.3|13564.3|13544.3|13564.3|13544.3|0
1628008890000|2021-08-03 16:41:30|13593.1|13533.1|13606.8|13546.8|13606.8|13546.8|13593.1|13533.1|1
1628009010000|2021-08-03 16:43:30|13606.9|13546.9|13606.9|13546.9|13606.9|13546.9|13606.9|13546.9|0
1628009730000|2021-08-03 16:55:30|13600.8|13560.8|13600.8|13560.8|13600.8|13560.8|13600.8|13560.8|0
1628009740000|2021-08-03 16:55:40|13603.8|13563.8|13603.8|13563.8|13603.8|13563.8|13603.8|13563.8|0
1628009890000|2021-08-03 16:58:10|13603.9|13563.9|13603.9|13563.9|13603.9|13563.9|13603.9|13563.9|0
1628010010000|2021-08-03 17:00:10|13601.4|13561.4|13601.4|13561.4|13601.4|13561.4|13601.4|13561.4|5
1628010240000|2021-08-03 17:04:00|13596.4|13576.4|13596.4|13576.4|13596.4|13576.4|13596.4|13576.4|0
1628010320000|2021-08-03 17:05:20|13597.3|13577.3|13598.9|13578.9|13598.9|13578.9|13597.3|13577.3|0
1628010610000|2021-08-03 17:10:10|13596.4|13576.4|13596.4|13576.4|13596.4|13576.4|13596.4|13576.4|0
1628010660000|2021-08-03 17:11:00|13597.4|13577.4|13597.4|13577.4|13597.4|13577.4|13597.4|13577.4|0
1628010670000|2021-08-03 17:11:10|13598.9|13578.9|13598.9|13578.9|13598.9|13578.9|13598.9|13578.9|0
1628011050000|2021-08-03 17:17:30|||||||||2
1628011070000|2021-08-03 17:17:50|13597.9|13577.9|13596.4|13576.4|13597.9|13577.9|13596.4|13576.4|0
1628011090000|2021-08-03 17:18:10|13593.9|13573.9|13593.9|13573.9|13593.9|13573.9|13593.9|13573.9|0
1628011100000|2021-08-03 17:18:20|||||||||1
1628011250000|2021-08-03 17:20:50|13583.9|13563.9|13578.9|13558.9|13583.9|13563.9|13578.9|13558.9|8
1628011260000|2021-08-03 17:21:00|13576.4|13556.4|13576.4|13556.4|13576.4|13556.4|13576.4|13556.4|0
1628011270000|2021-08-03 17:21:10|13575.4|13555.4|13576.4|13556.4|13576.4|13556.4|13575.4|13555.4|1
1628011300000|2021-08-03 17:21:40|13578.9|13558.9|13578.9|13558.9|13578.9|13558.9|13578.9|13558.9|0
1628011310000|2021-08-03 17:21:50|||||||||3
1628011320000|2021-08-03 17:22:00|13594.1|13574.1|13623.9|13563.9|13623.9|13574.1|13594.1|13563.9|2
1628011340000|2021-08-03 17:22:20|13621.4|13561.4|13621.4|13561.4|13621.4|13561.4|13621.4|13561.4|0
1628011400000|2021-08-03 17:23:20|13626|13566|13626|13566|13626|13566|13626|13566|1
1628011460000|2021-08-03 17:24:20|13627|13567|13627|13567|13627|13567|13627|13567|0
1628011470000|2021-08-03 17:24:30|13628.5|13568.5|13628.5|13568.5|13628.5|13568.5|13628.5|13568.5|0
1628011510000|2021-08-03 17:25:10|13629.5|13569.5|13631|13571|13631|13571|13629.5|13569.5|0
1628011760000|2021-08-03 17:29:20|13628.5|13568.5|13628.5|13568.5|13628.5|13568.5|13628.5|13568.5|3
1628011770000|2021-08-03 17:29:30|13629.5|13569.5|13631|13571|13631|13571|13629.5|13569.5|0
1628012450000|2021-08-03 17:40:50|13623.5|13583.5|13623.5|13583.5|13623.5|13583.5|13623.5|13583.5|0
1628012460000|2021-08-03 17:41:00|13632.6|13572.6|13632.6|13572.6|13632.6|13572.6|13632.6|13572.6|0
1628012470000|2021-08-03 17:41:10|13620.1|13580.1|13618.5|13578.5|13620.1|13580.1|13618.5|13578.5|0
1628012520000|2021-08-03 17:42:00|13618.6|13578.6|13618.6|13578.6|13618.6|13578.6|13618.6|13578.6|0
1628012680000|2021-08-03 17:44:40|13617.6|13577.6|13616.1|13576.1|13617.6|13577.6|13616.1|13576.1|0
1628012880000|2021-08-03 17:48:00|||||||||10
1628012890000|2021-08-03 17:48:10|13613.6|13573.6|13613.6|13573.6|13613.6|13573.6|13613.6|13573.6|0
1628012980000|2021-08-03 17:49:40|13616.1|13576.1|13616.1|13576.1|13616.1|13576.1|13616.1|13576.1|0
1628013300000|2021-08-03 17:55:00|13608|13588|13611.1|13591.1|13611.1|13591.1|13608|13588|0
1628013320000|2021-08-03 17:55:20|13613.6|13593.6|13613.6|13593.6|13613.6|13593.6|13613.6|13593.6|0
1628013340000|2021-08-03 17:55:40|13616.1|13576.1|13616.1|13576.1|13616.1|13576.1|13616.1|13576.1|6
1628013350000|2021-08-03 17:55:50|13603.6|13583.6|13603.6|13583.6|13603.6|13583.6|13603.6|13583.6|0
1628013380000|2021-08-03 17:56:20|13628.5|13568.5|13636.1|13576.1|13636.1|13576.1|13628.5|13568.5|2
1628013420000|2021-08-03 17:57:00|13627.1|13587.1|13628.6|13588.6|13628.6|13588.6|13627.1|13587.1|0
1628013720000|2021-08-03 18:02:00|13629.6|13589.6|13631.1|13591.1|13631.1|13591.1|13629.6|13589.6|0
1628013790000|2021-08-03 18:03:10|13627.1|13587.1|13636.1|13576.1|13636.1|13587.1|13627.1|13576.1|0
1628013800000|2021-08-03 18:03:20|13631.1|13571.1|13631.1|13571.1|13631.1|13571.1|13631.1|13571.1|0
1628013810000|2021-08-03 18:03:30|13628.6|13608.6|13628.6|13608.6|13628.6|13608.6|13628.6|13608.6|0
1628013820000|2021-08-03 18:03:40|13629.6|13609.6|13631.1|13611.1|13631.1|13611.1|13629.6|13609.6|0
1628013840000|2021-08-03 18:04:00|13628.6|13608.6|13628.6|13608.6|13628.6|13608.6|13628.6|13608.6|0
1628013860000|2021-08-03 18:04:20|13639.6|13599.6|13633.6|13613.6|13639.6|13613.6|13633.6|13599.6|0
1628013900000|2021-08-03 18:05:00|13636.1|13616.1|13636.1|13616.1|13636.1|13616.1|13636.1|13616.1|0
1628014020000|2021-08-03 18:07:00|13637.1|13617.1|13641.1|13621.1|13641.1|13621.1|13637.1|13617.1|1
1628014030000|2021-08-03 18:07:10|13648.6|13628.6|13651.1|13631.1|13651.1|13631.1|13648.6|13628.6|1
1628014050000|2021-08-03 18:07:30|13643.6|13583.6|13646.1|13586.1|13646.1|13586.1|13643.6|13583.6|15
1628014060000|2021-08-03 18:07:40|13648.6|13588.6|13634.7|13594.7|13648.6|13594.7|13634.7|13588.6|0
1628014080000|2021-08-03 18:08:00|13628.6|13588.6|13642.5|13582.5|13642.5|13588.6|13628.6|13582.5|0
1628014090000|2021-08-03 18:08:10|13648.6|13588.6|13648.6|13588.6|13648.6|13588.6|13648.6|13588.6|0
1628014150000|2021-08-03 18:09:10|13645.6|13585.6|13645.6|13585.6|13645.6|13585.6|13645.6|13585.6|20
1628014160000|2021-08-03 18:09:20|13643.1|13603.1|13643.1|13603.1|13643.1|13603.1|13643.1|13603.1|0
1628014170000|2021-08-03 18:09:30|13645.6|13605.6|13643.1|13603.1|13645.6|13605.6|13643.1|13603.1|0
1628014180000|2021-08-03 18:09:40|13650.2|13590.2|13638.1|13578.1|13650.2|13590.2|13638.1|13578.1|0
1628014190000|2021-08-03 18:09:50|13641|13581|13648.6|13588.6|13648.6|13588.6|13641|13581|0
1628014200000|2021-08-03 18:10:00|13646.1|13586.1|13646.1|13586.1|13646.1|13586.1|13646.1|13586.1|0
1628014270000|2021-08-03 18:11:10|||||||||1
1628014290000|2021-08-03 18:11:30|||||||||10
1628014300000|2021-08-03 18:11:40|13647.1|13587.1|13646.1|13586.1|13648.6|13588.6|13646.1|13586.1|1
1628014320000|2021-08-03 18:12:00|13643.6|13583.6|13643.6|13583.6|13643.6|13583.6|13643.6|13583.6|7
1628014330000|2021-08-03 18:12:10|13642.7|13582.7|13641.1|13581.1|13642.7|13582.7|13641.1|13581.1|0
1628014370000|2021-08-03 18:12:50|||||||||1
1628014400000|2021-08-03 18:13:20|13639.2|13579.2|13631.1|13571.1|13639.2|13579.2|13631.1|13571.1|0
1628014420000|2021-08-03 18:13:40|13628.6|13568.6|13628.6|13568.6|13628.6|13568.6|13628.6|13568.6|0
1628014440000|2021-08-03 18:14:00|13591.1|13571.1|13578.6|13558.6|13591.1|13571.1|13578.6|13558.6|3
1628014450000|2021-08-03 18:14:10|||||||||1
1628014470000|2021-08-03 18:14:30|13578.7|13558.7|13578.7|13558.7|13578.7|13558.7|13578.7|13558.7|2
1628014480000|2021-08-03 18:14:40|||||||||2
1628014490000|2021-08-03 18:14:50|13610.4|13550.4|13610.4|13550.4|13610.4|13550.4|13610.4|13550.4|2
1628014500000|2021-08-03 18:15:00|13628.7|13568.7|13631.2|13571.2|13631.2|13571.2|13628.7|13568.7|1
1628014520000|2021-08-03 18:15:20|13634.2|13574.2|13634.2|13574.2|13634.2|13574.2|13634.2|13574.2|28
1628014540000|2021-08-03 18:15:40|13631.7|13571.7|13631.7|13571.7|13631.7|13571.7|13631.7|13571.7|0
1628014610000|2021-08-03 18:16:50|||||||||1
1628014700000|2021-08-03 18:18:20|||||||||1
1628014730000|2021-08-03 18:18:50|||||||||1
1628014750000|2021-08-03 18:19:10|||||||||1
1628014790000|2021-08-03 18:19:50|13630.2|13570.2|13631.7|13571.7|13631.7|13571.7|13630.2|13570.2|5
1628035210000|2021-08-04 00:00:10|13566.2|13526.2|13566.2|13526.2|13566.2|13526.2|13566.2|13526.2|0
1628035320000|2021-08-04 00:02:00|13564.7|13524.7|13566.2|13526.2|13575.3|13526.2|13564.7|13513.7|0
1628035440000|2021-08-04 00:04:00|13566.3|13526.3|13566.3|13526.3|13566.3|13526.3|13566.3|13526.3|0
1628035940000|2021-08-04 00:12:20|13550.9|13510.9|13560|13500|13560|13510.9|13550.9|13500|1
1628035950000|2021-08-04 00:12:30|13573.8|13513.8|13573.8|13513.8|13573.8|13513.8|13573.8|13513.8|0
1628036080000|2021-08-04 00:14:40|13564.7|13524.7|13566.3|13526.3|13566.3|13526.3|13564.7|13524.7|0
1628037390000|2021-08-04 00:36:30|13566.4|13526.4|13566.4|13526.4|13566.4|13526.4|13566.4|13526.4|0
1628039340000|2021-08-04 01:09:00|13566.5|13526.5|13566.5|13526.5|13566.5|13526.5|13566.5|13526.5|0
1628041270000|2021-08-04 01:41:10|13566.6|13526.6|13566.6|13526.6|13566.6|13526.6|13566.6|13526.6|0
1628083810000|2021-08-04 13:30:10|13546.2|13526.2|13546.2|13526.2|13686.7|13666.7|13546.2|13526.2|5
1628083820000|2021-08-04 13:30:20|13561.9|13521.9|13561.9|13521.9|13561.9|13521.9|13561.9|13521.9|1
1628083830000|2021-08-04 13:30:30|13571.2|13531.2|13571.2|13531.2|13571.2|13531.2|13571.2|13531.2|0
1628083920000|2021-08-04 13:32:00|13573.7|13533.7|13573.7|13533.7|13573.7|13533.7|13573.7|13533.7|0
1628083960000|2021-08-04 13:32:40|13575.3|13535.3|13576.2|13536.2|13576.2|13536.2|13575.3|13535.3|0
1628084130000|2021-08-04 13:35:30|13576.3|13536.3|13576.3|13536.3|13576.3|13536.3|13576.3|13536.3|0
1628084140000|2021-08-04 13:35:40|||||||||1
1628084190000|2021-08-04 13:36:30|13571.3|13531.3|13573.8|13533.8|13573.8|13533.8|13571.3|13531.3|0
1628084410000|2021-08-04 13:40:10|13562.8|13542.8|13562.8|13542.8|13562.8|13542.8|13562.8|13542.8|0
1628084420000|2021-08-04 13:40:20|13570.3|13530.3|13566.3|13526.3|13570.3|13530.3|13566.3|13526.3|0
1628084610000|2021-08-04 13:43:30|13564.7|13524.7|13530.3|13490.3|13564.7|13524.7|13530.3|13490.3|14
1628084620000|2021-08-04 13:43:40|13524.1|13484.1|13521.3|13481.3|13524.1|13484.1|13521.3|13481.3|0
1628084660000|2021-08-04 13:44:20|13508.8|13488.8|13503.8|13483.8|13508.8|13488.8|13503.8|13483.8|0
1628084710000|2021-08-04 13:45:10|13523.8||13523.8||13523.8||13523.8||4
1628085310000|2021-08-04 13:55:10|13518.8|13498.8|13518.8|13498.8|13518.8|13498.8|13518.8|13498.8|0
1628085390000|2021-08-04 13:56:30|13517.9|13497.9|13516.3|13496.3|13517.9|13497.9|13516.3|13496.3|0
1628085400000|2021-08-04 13:56:40|13513.8|13493.8|13508.8|13488.8|13513.8|13493.8|13508.8|13488.8|0
1628085590000|2021-08-04 13:59:50|13518.8|13498.8|13521.3|13481.3|13521.3|13498.8|13518.8|13481.3|3
1628085810000|2021-08-04 14:03:30|13522.3|13482.3|13523.8|13483.8|13523.8|13483.8|13522.3|13482.3|0
1628086080000|2021-08-04 14:08:00|13523.9|13483.9|13523.9|13483.9|13523.9|13483.9|13523.9|13483.9|0
1628086260000|2021-08-04 14:11:00|13522.9|13482.9|13521.4|13481.4|13522.9|13482.9|13521.4|13481.4|0
1628086410000|2021-08-04 14:13:30|13523.9|13483.9|13523.9|13483.9|13523.9|13483.9|13523.9|13483.9|1
1628086640000|2021-08-04 14:17:20|13518.9|13498.9|13518.9|13498.9|13518.9|13498.9|13518.9|13498.9|0
1628086710000|2021-08-04 14:18:30|13501.4|13481.4|13498.9|13478.9|13501.4|13481.4|13498.9|13478.9|2
1628086740000|2021-08-04 14:19:00|13497.9|13477.9|13500.4|13480.4|13500.4|13480.4|13497.9|13477.9|1
1628086750000|2021-08-04 14:19:10|13498.9|13478.9|13498.9|13478.9|13498.9|13478.9|13498.9|13478.9|2
1628086800000|2021-08-04 14:20:00|||||||||1
1628086830000|2021-08-04 14:20:30|13499.8|13479.8|13515.4|13495.4|13544.8|13495.4|13499.8|13479.8|2
1628086840000|2021-08-04 14:20:40|13501.4|13481.4|13501.4|13481.4|13501.4|13481.4|13501.4|13481.4|0
1628086850000|2021-08-04 14:20:50|13513.9|13493.9|13542.3|13482.3|13542.3|13493.9|13513.9|13482.3|3
1628086880000|2021-08-04 14:21:20|13544.2|13484.2|13547.3|13487.3|13547.3|13487.3|13544.2|13484.2|0
1628087220000|2021-08-04 14:27:00|13547.4|13487.4|13547.4|13487.4|13547.4|13487.4|13547.4|13487.4|0
1628087680000|2021-08-04 14:34:40|13549.9|13489.9|13549.9|13489.9|13549.9|13489.9|13549.9|13489.9|0
1628088060000|2021-08-04 14:41:00|13539|13499|13539|13499|13539|13499|13539|13499|0
1628088070000|2021-08-04 14:41:10|13536.5|13496.5|13536.5|13496.5|13536.5|13496.5|13536.5|13496.5|0
1628088430000|2021-08-04 14:47:10|13534|13494|13534|13494|13534|13494|13534|13494|0
1628088530000|2021-08-04 14:48:50|13531.5|13491.5|13531.5|13491.5|13531.5|13491.5|13531.5|13491.5|0
1628088600000|2021-08-04 14:50:00|13504|13484|13504|13484|13504|13484|13504|13484|4
1628088610000|2021-08-04 14:50:10|13494.6|13474.6|13479.6|13459.6|13499.6|13474.6|13479.6|13453.4|18
1628088620000|2021-08-04 14:50:20|13484.3|13464.3|13479.6|13459.6|13484.3|13464.3|13479.6|13459.6|2
1628088630000|2021-08-04 14:50:30|||||||||3
1628088760000|2021-08-04 14:52:40|13495.2|13475.2|13524.6|13464.6|13524.6|13475.2|13495.2|13464.6|11
1628088770000|2021-08-04 14:52:50|13522.1|13462.1|13522.1|13462.1|13522.1|13462.1|13522.1|13462.1|0
1628088830000|2021-08-04 14:53:50|13523.1|13463.1|13523.1|13463.1|13523.1|13463.1|13523.1|13463.1|0
1628089030000|2021-08-04 14:57:10|13514|13474|13514|13474|13514|13474|13514|13474|0
1628089090000|2021-08-04 14:58:10|13516.5|13476.5|13516.5|13476.5|13516.5|13476.5|13516.5|13476.5|0
1628089280000|2021-08-04 15:01:20|13499.9|13479.9|13519|13479|13519|13479.9|13499.9|13469.9|2
1628089660000|2021-08-04 15:07:40|13520.6|13480.6|13520.6|13480.6|13520.6|13480.6|13520.6|13480.6|0
1628089920000|2021-08-04 15:12:00|13518.1|13478.1|13518.1|13478.1|13518.1|13478.1|13518.1|13478.1|0
1628090060000|2021-08-04 15:14:20|13517.2|13477.2|13514.7|13474.7|13517.2|13477.2|13514.7|13474.7|2
1628090070000|2021-08-04 15:14:30|13512.2|13472.2|13512.2|13472.2|13512.2|13472.2|13512.2|13472.2|0
1628090330000|2021-08-04 15:18:50|13501.2|13481.2|13499.7|13479.7|13501.2|13481.2|13499.7|13479.7|0
1628090470000|2021-08-04 15:21:10|13500.6|13480.6|13499.7|13479.7|13500.6|13480.6|13499.7|13479.7|0
1628090540000|2021-08-04 15:22:20|13497.2|13477.2|13497.2|13477.2|13497.2|13477.2|13497.2|13477.2|0
1628090580000|2021-08-04 15:23:00|||||||||4
1628090740000|2021-08-04 15:25:40|13494.7|13474.7|13494.7|13474.7|13494.7|13474.7|13494.7|13474.7|0
1628090950000|2021-08-04 15:29:10|13492.2|13472.2|13492.2|13472.2|13492.2|13472.2|13492.2|13472.2|0
1628091030000|2021-08-04 15:30:30|||||||||1
1628091180000|2021-08-04 15:33:00|13493.2|13473.2|13493.2|13473.2|13493.2|13473.2|13493.2|13473.2|0
1628091590000|2021-08-04 15:39:50|13525.4|13465.4|13545.7|13485.7|13545.7|13485.7|13525.4|13465.4|4
1628091610000|2021-08-04 15:40:10|13479.8|13459.8|13479.8|13459.8|13479.8|13459.8|13479.8|13459.8|9
1628091660000|2021-08-04 15:41:00|||||||||2
1628091680000|2021-08-04 15:41:20|13470.7|13430.7|13470.7|13430.7|13470.7|13430.7|13470.7|13430.7|4
1628091690000|2021-08-04 15:41:30|13479.8|13419.8|13458.2|13438.2|13479.8|13438.2|13458.2|13419.8|0
1628091740000|2021-08-04 15:42:20|13470.7|13430.7|13470.7|13430.7|13470.7|13430.7|13470.7|13430.7|2
1628091790000|2021-08-04 15:43:10|||||||||1
1628091880000|2021-08-04 15:44:40|13459.8|13439.8|13450.7|13430.7|13459.8|13439.8|13450.7|13430.7|0
1628092030000|2021-08-04 15:47:10|13473.2|13433.2|13473.2|13433.2|13473.2|13433.2|13473.2|13433.2|1
1628092090000|2021-08-04 15:48:10|13453.8|13433.8|13453.8|13433.8|13453.8|13433.8|13453.8|13433.8|1
1628092110000|2021-08-04 15:48:30|13439.8|13419.8|13439.8|13419.8|13439.8|13419.8|13439.8|13419.8|0
1628092120000|2021-08-04 15:48:40|13415.7|13395.7|13415.7|13395.7|13415.7|13395.7|13415.7|13395.7|20
1628092130000|2021-08-04 15:48:50|13422|13402|13425.7|13405.7|13425.7|13405.7|13422|13402|1
1628092150000|2021-08-04 15:49:10|||||||||100
1628092260000|2021-08-04 15:51:00|13423.2|13403.2|13423.2|13403.2|13423.2|13403.2|13423.2|13403.2|0
1628092270000|2021-08-04 15:51:10|13420.7|13400.7|13420.7|13400.7|13420.7|13400.7|13420.7|13400.7|0
1628092280000|2021-08-04 15:51:20|13418.2|13398.2|13418.2|13398.2|13418.2|13398.2|13418.2|13398.2|4
1628092540000|2021-08-04 15:55:40|13419.2|13399.2|13420.7|13400.7|13420.7|13400.7|13419.2|13399.2|2
1628092690000|2021-08-04 15:58:10|13420.8|13400.8|13420.8|13400.8|13420.8|13400.8|13420.8|13400.8|0
1628092770000|2021-08-04 15:59:30|13419.8|13399.8|13412.3|13392.3|13419.8|13399.8|13412.3|13392.3|2
1628092900000|2021-08-04 16:01:40|13413.3|13393.3|13413.3|13393.3|13413.3|13393.3|13413.3|13393.3|0
1628093020000|2021-08-04 16:03:40|13375.8|13335.8|13355.8|13335.8|13375.8|13335.8|13355.8|13335.8|10
1628093030000|2021-08-04 16:03:50|13360.8|13340.8|13375.8|13335.8|13375.8|13340.8|13360.8|13335.8|4
1628093040000|2021-08-04 16:04:00|13366.7|13346.7|13379.8|13359.8|13379.8|13359.8|13366.7|13346.7|1
1628093050000|2021-08-04 16:04:10|13376.1|13356.1|13399.8|13339.8|13399.8|13356.1|13369.8|13339.8|9
1628093060000|2021-08-04 16:04:20|13393.3|13373.3|13394.8|13334.8|13394.8|13373.3|13393.3|13333.3|30
1628093070000|2021-08-04 16:04:30|13383.9|13343.9|13383.9|13343.9|13383.9|13343.9|13383.9|13343.9|0
1628093080000|2021-08-04 16:04:40|13382.3|13342.3|13389.8|13329.8|13389.8|13342.3|13380.8|13329.8|7
1628093100000|2021-08-04 16:05:00|13380.8|13340.8|13380.8|13340.8|13380.8|13340.8|13380.8|13340.8|0
1628093150000|2021-08-04 16:05:50|13379.8|13339.8|13368.3|13348.3|13380.8|13348.3|13368.3|13338.3|0
1628093180000|2021-08-04 16:06:20|13369.2|13349.2|13370.8|13350.8|13370.8|13350.8|13369.2|13349.2|0
1628093300000|2021-08-04 16:08:20|13365.8|13345.8|13368.3|13348.3|13368.3|13348.3|13365.8|13345.8|0
1628093310000|2021-08-04 16:08:30|13373|13353|13375.8|13355.8|13375.8|13355.8|13373|13353|3
1628093370000|2021-08-04 16:09:30|13377.7|13357.7|13380.8|13360.8|13380.8|13360.8|13377.7|13357.7|0
1628093390000|2021-08-04 16:09:50|13382.7|13362.7|13388.3|13368.3|13388.3|13368.3|13382.7|13362.7|2
1628093400000|2021-08-04 16:10:00|||||||||1
1628093410000|2021-08-04 16:10:10|13387.3|13347.3|13388.3|13348.3|13388.3|13348.3|13387.3|13347.3|1
1628093640000|2021-08-04 16:14:00|13387.4|13347.4|13374.9|13354.9|13387.4|13354.9|13374.9|13345.8|0
1628093650000|2021-08-04 16:14:10|13373.3|13353.3|13373.3|13353.3|13373.3|13353.3|13373.3|13353.3|0
1628093660000|2021-08-04 16:14:20|13370.8|13350.8|13370.8|13350.8|13370.8|13350.8|13370.8|13350.8|0
1628093690000|2021-08-04 16:14:50|13372.4|13352.4|13372.4|13352.4|13372.4|13352.4|13372.4|13352.4|0
1628093770000|2021-08-04 16:16:10|13373.3|13353.3|13373.3|13353.3|13373.3|13353.3|13373.3|13353.3|0
1628093940000|2021-08-04 16:19:00|13368.6|13348.6|13366.1|13346.1|13368.6|13348.6|13366.1|13346.1|2
1628093950000|2021-08-04 16:19:10|13372.4|13352.4|13372.4|13352.4|13372.4|13352.4|13372.4|13352.4|0
1628093960000|2021-08-04 16:19:20|13370.8|13350.8|13370.8|13350.8|13370.8|13350.8|13370.8|13350.8|0
1628093970000|2021-08-04 16:19:30|13369.9|13349.9|13368.3|13348.3|13369.9|13349.9|13368.3|13348.3|0
1628094000000|2021-08-04 16:20:00|13373.3|13353.3|13368.3|13348.3|13373.3|13353.3|13368.3|13348.3|1
1628094030000|2021-08-04 16:20:30|13369.9|13349.9|13369.9|13349.9|13369.9|13349.9|13369.9|13349.9|0
1628094280000|2021-08-04 16:24:40|13367.4|13347.4|13367.4|13347.4|13367.4|13347.4|13367.4|13347.4|0
1628094400000|2021-08-04 16:26:40|13387.4||13387.4||13387.4||13387.4||2
1628094420000|2021-08-04 16:27:00|13388.3|13348.3|13388.3|13348.3|13388.3|13348.3|13388.3|13348.3|0
1628094490000|2021-08-04 16:28:10|13380.2|13360.2|13380.2|13360.2|13380.2|13360.2|13380.2|13360.2|0
1628094500000|2021-08-04 16:28:20|13391.5|13351.5|13383.3|13363.3|13391.5|13363.3|13383.3|13351.5|0
1628094620000|2021-08-04 16:30:20|13383.4|13363.4|13383.4|13363.4|13383.4|13363.4|13383.4|13363.4|1
1628094750000|2021-08-04 16:32:30|13395.2|13355.2|13398.4|13358.4|13398.4|13358.4|13395.2|13355.2|2
1628094890000|2021-08-04 16:34:50|13393.4|13353.4|13393.4|13353.4|13393.4|13353.4|13393.4|13353.4|2
1628095150000|2021-08-04 16:39:10|13392.4|13352.4|13390.9|13350.9|13392.4|13352.4|13390.9|13350.9|2
1628095420000|2021-08-04 16:43:40|||||||||1
1628095490000|2021-08-04 16:44:50|13388.4|13348.4|13388.4|13348.4|13388.4|13348.4|13388.4|13348.4|0
1628095530000|2021-08-04 16:45:30|13377.5|13357.5|13375|13355|13377.5|13357.5|13375|13355|3
1628095550000|2021-08-04 16:45:50|||||||||2
1628095630000|2021-08-04 16:47:10|13379.7|13359.7|13375|13355|13379.7|13359.7|13375|13355|1
1628095660000|2021-08-04 16:47:40|13385.9|13365.9|13385.9|13365.9|13385.9|13365.9|13385.9|13365.9|0
1628095690000|2021-08-04 16:48:10|||||||||10
1628095700000|2021-08-04 16:48:20|13379.7|13359.7|13375.9|13355.9|13379.7|13359.7|13375.9|13355.9|2
1628095740000|2021-08-04 16:49:00|13360|13340|13360|13340|13360|13340|13360|13340|2
1628095810000|2021-08-04 16:50:10|13358.4|13338.4|13358.4|13338.4|13358.4|13338.4|13358.4|13338.4|8
1628095890000|2021-08-04 16:51:30|13356.9|13336.9|13362.5|13342.5|13362.5|13342.5|13356.9|13336.9|0
1628095900000|2021-08-04 16:51:40|13358.4|13338.4|13358.4|13338.4|13358.4|13338.4|13358.4|13338.4|0
1628095910000|2021-08-04 16:51:50|13353.4|13333.4|13353.4|13333.4|13353.4|13333.4|13353.4|13333.4|3
1628095920000|2021-08-04 16:52:00|13354.4|13334.4|13354.4|13334.4|13354.4|13334.4|13354.4|13334.4|0
1628095930000|2021-08-04 16:52:10|13355.9|13335.9|13355.9|13335.9|13355.9|13335.9|13355.9|13335.9|0
1628095950000|2021-08-04 16:52:30|13350.9|13330.9|13350.9|13330.9|13350.9|13330.9|13350.9|13330.9|1
1628095960000|2021-08-04 16:52:40|13348.4|13328.4|13348.4|13328.4|13348.4|13328.4|13348.4|13328.4|0
1628096000000|2021-08-04 16:53:20|13346.9|13326.9|13345.9|13325.9|13346.9|13326.9|13345.9|13325.9|3
1628096040000|2021-08-04 16:54:00|||||||||6
1628096150000|2021-08-04 16:55:50|13340.9|13320.9|13363.4|13323.4|13388.4|13328.4|13339.4|13319.4|15
1628096170000|2021-08-04 16:56:10|13351.6|13331.6|13348.4|13328.4|13351.6|13331.6|13348.4|13328.4|0
1628096180000|2021-08-04 16:56:20|13347.5|13327.5|13345.9|13325.9|13347.5|13327.5|13345.9|13325.9|0
1628096200000|2021-08-04 16:56:40|13343.4|13323.4|13343.4|13323.4|13343.4|13323.4|13343.4|13323.4|0
1628096210000|2021-08-04 16:56:50|13342.5|13322.5|13338.4|13318.4|13342.5|13322.5|13338.4|13318.4|6
1628096470000|2021-08-04 17:01:10|13368.8|13308.8|13368.8|13308.8|13368.8|13308.8|13368.8|13308.8|12
1628096490000|2021-08-04 17:01:30|13385.9|13325.9|13385.9|13325.9|13385.9|13325.9|13385.9|13325.9|0
1628096550000|2021-08-04 17:02:30|13386|13326|13386|13326|13386|13326|13386|13326|0
1628096630000|2021-08-04 17:03:50|13388.5|13328.5|13388.5|13328.5|13388.5|13328.5|13388.5|13328.5|0
1628096780000|2021-08-04 17:06:20|13419.7|13359.7|13428.5|13388.5|13428.5|13388.5|13419.7|13359.7|6
1628096790000|2021-08-04 17:06:30|13427.5|13387.5|13426|13386|13427.5|13387.5|13426|13386|0
1628096900000|2021-08-04 17:08:20|||||||||1
1628097050000|2021-08-04 17:10:50|13426.9|13386.9|13428.5|13388.5|13428.5|13388.5|13426.9|13386.9|0
1628097320000|2021-08-04 17:15:20|13426|13386|13426|13386|13426|13386|13426|13386|0
1628097330000|2021-08-04 17:15:30|13407.2|13367.2|13427.6|13367.6|13427.6|13367.6|13366|13326|7
1628097340000|2021-08-04 17:15:40|13421|13361|13408.5|13348.5|13421|13361|13408.5|13348.5|0
1628097350000|2021-08-04 17:15:50|13406|13346|13406|13346|13406|13346|13406|13346|0
1628097360000|2021-08-04 17:16:00|13412.6|13352.6|13425.1|13365.1|13425.1|13365.1|13412.6|13352.6|0
1628097460000|2021-08-04 17:17:40|13427.6|13367.6|13427.6|13367.6|13427.6|13367.6|13427.6|13367.6|0
1628097620000|2021-08-04 17:20:20|13415.1|13375.1|13415.1|13375.1|13415.1|13375.1|13415.1|13375.1|0
1628097690000|2021-08-04 17:21:30|13414.1|13374.1|13412.6|13372.6|13414.1|13374.1|13412.6|13372.6|0
1628098210000|2021-08-04 17:30:10|13411|13371|13420.1|13360.1|13420.1|13371|13411|13360.1|1
1628098250000|2021-08-04 17:30:50|||||||||1
1628098320000|2021-08-04 17:32:00|13407.6|13367.6|13407.6|13367.6|13407.6|13367.6|13407.6|13367.6|0
1628098370000|2021-08-04 17:32:50|13396.7|13356.7|13401|13341|13401|13356.7|13396.7|13341|2
1628098380000|2021-08-04 17:33:00|13402.6|13342.6|13403.5|13343.5|13403.5|13343.5|13402.6|13342.6|0
1628098400000|2021-08-04 17:33:20|13405.1|13345.1|13406|13346|13406|13346|13405.1|13345.1|0
1628098430000|2021-08-04 17:33:50|13405.1|13345.1|13401|13341|13405.1|13345.1|13401|13341|0
1628098440000|2021-08-04 17:34:00|13398.5|13338.5|13386|13346|13398.5|13346|13386|13338.5|0
1628098450000|2021-08-04 17:34:10|13383.5|13343.5|13381|13341|13383.5|13343.5|13381|13341|0
1628098460000|2021-08-04 17:34:20|13373.5|13353.5|13381|13341|13381|13353.5|13373.5|13341|1
1628098480000|2021-08-04 17:34:40|13381.1|13341.1|13381.1|13341.1|13381.1|13341.1|13381.1|13341.1|0
1628098670000|2021-08-04 17:37:50|13380.1|13340.1|13380.1|13340.1|13380.1|13340.1|13380.1|13340.1|2
1628098680000|2021-08-04 17:38:00|13379.2|13339.2|13377.6|13337.6|13379.2|13339.2|13377.6|13337.6|0
1628098720000|2021-08-04 17:38:40|13375.1|13335.1|13375.1|13335.1|13375.1|13335.1|13375.1|13335.1|0
1628098730000|2021-08-04 17:38:50|13374.2|13334.2|13372.6|13332.6|13374.2|13334.2|13372.6|13332.6|0
1628098910000|2021-08-04 17:41:50|13367.6|13347.6|13367.6|13347.6|13367.6|13347.6|13367.6|13347.6|1
1628098950000|2021-08-04 17:42:30|13369.5|13349.5|13372.6|13352.6|13372.6|13352.6|13369.5|13349.5|0
1628098980000|2021-08-04 17:43:00|13361.7|13341.7|13355.1|13335.1|13361.7|13341.7|13355.1|13335.1|1
1628098990000|2021-08-04 17:43:10|13410.1|13350.1|13403.6|13343.6|13410.1|13350.1|13400.1|13340.1|3
1628099000000|2021-08-04 17:43:20|13404.5|13344.5|13395.1|13335.1|13408.6|13357.6|13393.6|13335.1|0
1628099010000|2021-08-04 17:43:30|13390.8|13350.8|13390.8|13350.8|13390.8|13350.8|13390.8|13350.8|0
1628099020000|2021-08-04 17:43:40|13400.1|13360.1|13400.1|13360.1|13400.1|13360.1|13400.1|13360.1|0
1628099050000|2021-08-04 17:44:10|||||||||1
1628099090000|2021-08-04 17:44:50|||||||||1
1628099190000|2021-08-04 17:46:30|13400.2|13360.2|13400.2|13360.2|13400.2|13360.2|13400.2|13360.2|0
1628099200000|2021-08-04 17:46:40|13389.2|13369.2|13387.7|13367.7|13389.2|13369.2|13387.7|13367.7|0
1628099280000|2021-08-04 17:48:00|||||||||2
1628099330000|2021-08-04 17:48:50|13386.7|13366.7|13385.2|13365.2|13386.7|13366.7|13385.2|13365.2|0
1628099530000|2021-08-04 17:52:10|||||||||1
1628099590000|2021-08-04 17:53:10|13380.2|13360.2|13380.2|13360.2|13380.2|13360.2|13380.2|13360.2|2
1628099600000|2021-08-04 17:53:20|||||||||1
1628099620000|2021-08-04 17:53:40|13376.1|13336.1|13358.6|13338.6|13376.1|13338.6|13358.6|13336.1|1
1628099660000|2021-08-04 17:54:20|13357.7|13337.7|13357.7|13337.7|13357.7|13337.7|13357.7|13337.7|0
1628099670000|2021-08-04 17:54:30|13355.2|13335.2|13355.2|13335.2|13355.2|13335.2|13355.2|13335.2|0
1628099690000|2021-08-04 17:54:50|13368.9|13328.9|13368.9|13328.9|13368.9|13328.9|13368.9|13328.9|4
1628099700000|2021-08-04 17:55:00|13375.2|13335.2|13375.2|13335.2|13375.2|13335.2|13375.2|13335.2|0
1628099780000|2021-08-04 17:56:20|13355.2||13355.2||13355.2||13355.2||0
1628099860000|2021-08-04 17:57:40|13353.3|13333.3|13350.2|13330.2|13353.3|13333.3|13350.2|13330.2|0
1628099880000|2021-08-04 17:58:00|||||||||1
1628099930000|2021-08-04 17:58:50|13353.6|13313.6|13355.2|13315.2|13355.2|13315.2|13353.6|13313.6|6
1628100020000|2021-08-04 18:00:20|13361.5|13321.5|13376.1|13316.1|13376.1|13321.5|13361.5|13316.1|3
1628100040000|2021-08-04 18:00:40|13368.6|13328.6|13368.6|13328.6|13368.6|13328.6|13368.6|13328.6|0
1628100080000|2021-08-04 18:01:20|13371.1|13331.1|13371.1|13331.1|13371.1|13331.1|13371.1|13331.1|0
1628100130000|2021-08-04 18:02:10|||||||||2
1628100150000|2021-08-04 18:02:30|13375.2|13315.2|13376.1|13316.1|13376.1|13316.1|13375.2|13315.2|0
1628100420000|2021-08-04 18:07:00|13376.2|13316.2|13376.2|13316.2|13376.2|13316.2|13376.2|13316.2|0
1628100610000|2021-08-04 18:10:10|13368.7|13328.7|13368.7|13328.7|13368.7|13328.7|13368.7|13328.7|0
1628100690000|2021-08-04 18:11:30|||||||||1
1628100710000|2021-08-04 18:11:50|13366.2|13326.2|13366.2|13326.2|13366.2|13326.2|13366.2|13326.2|1
1628100740000|2021-08-04 18:12:20|||||||||1
1628100780000|2021-08-04 18:13:00|13367.1|13327.1|13367.1|13327.1|13367.1|13327.1|13367.1|13327.1|0
1628100790000|2021-08-04 18:13:10|13368.7|13328.7|13368.7|13328.7|13368.7|13328.7|13368.7|13328.7|0
1628100800000|2021-08-04 18:13:20|13366.2|13326.2|13366.2|13326.2|13366.2|13326.2|13366.2|13326.2|1
1628100820000|2021-08-04 18:13:40|13368.7|13348.7|13376.2|13356.2|13376.2|13356.2|13368.7|13348.7|1
1628100830000|2021-08-04 18:13:50|13378.7|13358.7|13396.2|13376.2|13396.2|13376.2|13378.7|13358.7|7
1628100840000|2021-08-04 18:14:00|13401.2|13381.2|13401.2|13381.2|13401.2|13381.2|13401.2|13381.2|0
1628100850000|2021-08-04 18:14:10|13396.2|13376.2|13391.2|13331.2|13406.8|13376.2|13391.2|13331.2|5
1628100860000|2021-08-04 18:14:20|13384.9|13344.9|13388.7|13328.7|13393.4|13349.3|13384.9|13328.7|3
1628100870000|2021-08-04 18:14:30|13393.7|13333.7|13391.2|13331.2|13393.7|13333.7|13391.2|13331.2|3
1628100880000|2021-08-04 18:14:40|13392.7|13332.7|13396.2|13336.2|13396.2|13336.2|13392.7|13332.7|4
1628100890000|2021-08-04 18:14:50|13393.7|13333.7|13388.7|13328.7|13393.7|13341.2|13379.6|13328.7|11
1628100900000|2021-08-04 18:15:00|13381.2|13341.2|13381.2|13341.2|13381.2|13341.2|13381.2|13341.2|1
1628101020000|2021-08-04 18:17:00|13393.7|13333.7|13388.7|13328.7|13393.7|13333.7|13388.7|13328.7|1
1628101100000|2021-08-04 18:18:20|13393.4|13333.4|13393.4|13333.4|13393.4|13333.4|13393.4|13333.4|1
1628101140000|2021-08-04 18:19:00|13384.3|13344.3|13388.7|13328.7|13388.7|13344.3|13384.3|13328.7|1
1628101170000|2021-08-04 18:19:30|||||||||1
1628121610000|2021-08-05 00:00:10|13408.2|13348.2|13408.2|13348.2|13408.2|13348.2|13408.2|13348.2|0
1628121670000|2021-08-05 00:01:10|13409.8|13349.8|13410.7|13350.7|13410.7|13350.7|13409.8|13349.8|0
1628123100000|2021-08-05 00:25:00|13410.8|13350.8|13410.8|13350.8|13410.8|13350.8|13410.8|13350.8|0
1628123110000|2021-08-05 00:25:10|13408.3|13348.3|13408.3|13348.3|13408.3|13348.3|13408.3|13348.3|0
1628123850000|2021-08-05 00:37:30|13406.7|13346.7|13405.8|13345.8|13406.7|13346.7|13405.8|13345.8|0
1628125050000|2021-08-05 00:57:30|13405.9|13345.9|13405.9|13345.9|13405.9|13345.9|13405.9|13345.9|0
1628126980000|2021-08-05 01:29:40|13406|13346|13406|13346|13406|13346|13406|13346|0
1628170200000|2021-08-05 13:30:00|13386.6|13326.6|13386.6|13326.6|13386.6|13326.6|13386.6|13326.6|1
1628170210000|2021-08-05 13:30:10|13394.7|13334.7|13384.1|13324.1|13416.3|13356.3|13384.1|13324.1|2
1628170220000|2021-08-05 13:30:20|13367.7|13347.7|13419.1|13359.1|13419.1|13359.1|13367.7|13347.7|3
1628170230000|2021-08-05 13:30:30|13403.7|13363.7|13403.7|13363.7|13403.7|13363.7|13403.7|13363.7|0
1628170240000|2021-08-05 13:30:40|13394.1|13354.1|13396.6|13356.6|13396.6|13356.6|13394.1|13354.1|0
1628170300000|2021-08-05 13:31:40|13421.6|13361.6|13421.6|13361.6|13421.6|13361.6|13421.6|13361.6|6
1628170320000|2021-08-05 13:32:00|13422.5|13362.5|13416.6|13356.6|13422.5|13362.5|13416.6|13356.6|1
1628170330000|2021-08-05 13:32:10|13415.7|13355.7|13414.1|13354.1|13415.7|13355.7|13414.1|13354.1|0
1628170400000|2021-08-05 13:33:20|13413.2|13353.2|13411.6|13351.6|13413.2|13353.2|13411.6|13351.6|0
1628170450000|2021-08-05 13:34:10|13409.1|13349.1|13409.1|13349.1|13409.1|13349.1|13409.1|13349.1|0
1628170500000|2021-08-05 13:35:00|13396.6|13356.6|13396.6|13356.6|13396.6|13356.6|13396.6|13356.6|0
1628170600000|2021-08-05 13:36:40|13395.7|13355.7|13394.1|13354.1|13395.7|13355.7|13394.1|13354.1|0
1628170730000|2021-08-05 13:38:50|13393.2|13353.2|13393.2|13353.2|13393.2|13353.2|13393.2|13353.2|0
1628170740000|2021-08-05 13:39:00|13391.6|13351.6|13393.2|13353.2|13393.2|13353.2|13391.6|13351.6|18
1628170890000|2021-08-05 13:41:30|13392.3|13352.3|13390.7|13350.7|13392.3|13352.3|13390.7|13350.7|0
1628171030000|2021-08-05 13:43:50|13378.2|13358.2|13378.2|13358.2|13378.2|13358.2|13378.2|13358.2|0
1628171090000|2021-08-05 13:44:50|13380|13360|13383.2|13363.2|13383.2|13363.2|13380|13360|0
1628171120000|2021-08-05 13:45:20|||||||||2
1628171150000|2021-08-05 13:45:50|13384.1|13364.1|13387.3|13367.3|13388.2|13368.2|13384.1|13364.1|1
1628171160000|2021-08-05 13:46:00|13385.7|13365.7|13385.7|13365.7|13385.7|13365.7|13385.7|13365.7|0
1628171200000|2021-08-05 13:46:40|13388.2|13368.2|13388.2|13368.2|13388.2|13368.2|13388.2|13368.2|0
1628171410000|2021-08-05 13:50:10|13400.7|13360.7|13400.7|13360.7|13400.7|13360.7|13400.7|13360.7|2
1628171560000|2021-08-05 13:52:40|||||||||1
1628171570000|2021-08-05 13:52:50|||||||||1
1628171690000|2021-08-05 13:54:50|13402.3|13362.3|13403.2|13363.2|13403.2|13363.2|13402.3|13362.3|1
1628171710000|2021-08-05 13:55:10|||||||||7
1628171720000|2021-08-05 13:55:20|13419.2|13379.2|13420.7|13400.7|13420.7|13400.7|13419.2|13379.2|11
1628171780000|2021-08-05 13:56:20|13420.8|13400.8|13420.8|13400.8|13420.8|13400.8|13420.8|13400.8|1
1628171790000|2021-08-05 13:56:30|13413.3|13353.3|13413.3|13353.3|13413.3|13353.3|13413.3|13353.3|1
1628171800000|2021-08-05 13:56:40|13415.8|13355.8|13413.3|13353.3|13435.8|13395.8|13411|13353.3|0
1628171810000|2021-08-05 13:56:50|13415.8|13355.8|13423.3|13363.3|13423.3|13363.3|13415.8|13355.8|0
1628171830000|2021-08-05 13:57:10|13409.6|13369.6|13403.3|13363.3|13409.6|13369.6|13403.3|13363.3|0
1628171840000|2021-08-05 13:57:20|||||||||2
1628171850000|2021-08-05 13:57:30|13423.3||13423.3||13423.3||13423.3||2
1628171860000|2021-08-05 13:57:40|13420.5|13360.5|13418.3|13358.3|13420.5|13360.5|13418.3|13358.3|3
1628171880000|2021-08-05 13:58:00|13419.2|13359.2|13420.8|13360.8|13420.8|13360.8|13419.2|13359.2|0
1628171920000|2021-08-05 13:58:40|13419.9|13359.9|13418.3|13358.3|13419.9|13359.9|13418.3|13358.3|0
1628171970000|2021-08-05 13:59:30|13420.8|13360.8|13407.4|13367.4|13420.8|13367.4|13407.4|13358.3|1
1628171980000|2021-08-05 13:59:40|13405.8|13365.8|13405.8|13365.8|13405.8|13365.8|13405.8|13365.8|0
1628172000000|2021-08-05 14:00:00|||||||||1
1628172050000|2021-08-05 14:00:50|13404.9|13364.9|13403.3|13363.3|13404.9|13364.9|13403.3|13363.3|0
1628172070000|2021-08-05 14:01:10|13402.4|13362.4|13402.4|13362.4|13402.4|13362.4|13402.4|13362.4|0
1628172080000|2021-08-05 14:01:20|13400.8|13360.8|13400.8|13360.8|13400.8|13360.8|13400.8|13360.8|0
1628172240000|2021-08-05 14:04:00|||||||||2
1628172260000|2021-08-05 14:04:20|13401.7|13361.7|13402.4|13362.4|13402.4|13362.4|13401.7|13361.7|1
1628172270000|2021-08-05 14:04:30|13400.8|13360.8|13400.8|13360.8|13400.8|13360.8|13400.8|13360.8|0
1628172310000|2021-08-05 14:05:10|13403.3|13363.3|13398.3|13358.3|13403.3|13363.3|13398.3|13358.3|1
1628172340000|2021-08-05 14:05:40|13400.8|13360.8|13398.3|13358.3|13400.8|13360.8|13398.3|13358.3|1
1628172350000|2021-08-05 14:05:50|13400.8|13360.8|13398.3|13358.3|13400.8|13360.8|13398.3|13358.3|1
1628172470000|2021-08-05 14:07:50|13400.8|13360.8|13400.8|13360.8|13400.8|13360.8|13400.8|13360.8|0
1628172560000|2021-08-05 14:09:20|13398.3|13358.3|13398.3|13358.3|13398.3|13358.3|13398.3|13358.3|7
1628172570000|2021-08-05 14:09:30|13396.7|13356.7|13395.8|13355.8|13396.7|13356.7|13395.8|13355.8|7
1628172580000|2021-08-05 14:09:40|13394.9|13354.9|13393.3|13353.3|13394.9|13354.9|13393.3|13353.3|0
1628172660000|2021-08-05 14:11:00|13390.8|13350.8|13390.8|13350.8|13390.8|13350.8|13390.8|13350.8|0
1628172730000|2021-08-05 14:12:10|13423.3|13363.3|13407.9|13367.9|13423.3|13367.9|13407.9|13363.3|11
1628172740000|2021-08-05 14:12:20|13400.8|13360.8|13398.3|13358.3|13400.8|13360.8|13398.3|13358.3|2
1628172750000|2021-08-05 14:12:30|13400.8|13360.8|13395.8|13355.8|13400.8|13360.8|13395.8|13355.8|2
1628172870000|2021-08-05 14:14:30|||||||||1
1628172880000|2021-08-05 14:14:40|13396.7|13356.7|13393.3|13353.3|13396.7|13356.7|13393.3|13353.3|1
1628173080000|2021-08-05 14:18:00|13384.2|13364.2|13385.8|13365.8|13385.8|13365.8|13384.2|13364.2|2
1628173740000|2021-08-05 14:29:00|13385.9|13365.9|13385.9|13365.9|13385.9|13365.9|13385.9|13365.9|0
1628173760000|2021-08-05 14:29:20|13385|13365|13383.4|13363.4|13385|13365|13383.4|13363.4|0
1628173930000|2021-08-05 14:32:10|13380.9|13360.9|13375.9|13355.9|13380.9|13360.9|13375.9|13355.9|0
1628173960000|2021-08-05 14:32:40|13373.4|13353.4|13373.4|13353.4|13373.4|13353.4|13373.4|13353.4|0
1628173990000|2021-08-05 14:33:10|13375.9|13355.9|13375.9|13355.9|13375.9|13355.9|13375.9|13355.9|2
1628174690000|2021-08-05 14:44:50|||||||||3
1628175090000|2021-08-05 14:51:30|13374.1|13354.1|13378.4|13358.4|13378.4|13358.4|13370.9|13350.9|3
1628175500000|2021-08-05 14:58:20|13377.5|13357.5|13375.9|13355.9|13377.5|13357.5|13375.9|13355.9|0
1628175660000|2021-08-05 15:01:00|13374.3|13354.3|13374.3|13354.3|13374.3|13354.3|13374.3|13354.3|0
1628175670000|2021-08-05 15:01:10|13374.4|13354.4|13374.4|13354.4|13374.4|13354.4|13374.4|13354.4|0
1628175820000|2021-08-05 15:03:40|13373.5|13353.5|13369.4|13349.4|13373.5|13353.5|13369.4|13349.4|0
1628175870000|2021-08-05 15:04:30|13366.9|13346.9|13369.4|13349.4|13371.9|13351.9|13366.9|13346.9|5
1628175880000|2021-08-05 15:04:40|13375.8|13355.8|13389.4|13349.4|13389.4|13355.8|13375.8|13349.4|3
1628175950000|2021-08-05 15:05:50|13381.9|13361.9|13381.9|13361.9|13381.9|13361.9|13381.9|13361.9|1
1628175970000|2021-08-05 15:06:10|||||||||5
1628176160000|2021-08-05 15:09:20|||||||||1
1628176180000|2021-08-05 15:09:40|||||||||1
1628176200000|2021-08-05 15:10:00|13396.9|13376.9|13396.9|13376.9|13396.9|13376.9|13396.9|13376.9|3
1628176210000|2021-08-05 15:10:10|13384.4|13364.4|13384.4|13364.4|13384.4|13364.4|13384.4|13364.4|2
1628176240000|2021-08-05 15:10:40|||||||||1
1628176250000|2021-08-05 15:10:50|13386.9|13366.9|13389.4|13369.4|13389.4|13369.4|13386.9|13366.9|0
1628176260000|2021-08-05 15:11:00|13391|13371|13391.9|13371.9|13391.9|13371.9|13391|13371|2
1628176270000|2021-08-05 15:11:10|13394.4|13374.4|13394.4|13374.4|13394.4|13374.4|13394.4|13374.4|3
1628176280000|2021-08-05 15:11:20|13395.3|13375.3|13396.9|13376.9|13396.9|13376.9|13395.3|13375.3|2
1628176290000|2021-08-05 15:11:30|13409.4|13369.4|13409.4|13369.4|13409.4|13369.4|13409.4|13369.4|5
1628176300000|2021-08-05 15:11:40|13415.8|13375.8|13414.4|13374.4|13429.4|13376.9|13414.4|13369.4|2
1628176310000|2021-08-05 15:11:50|13416|13376|13416.9|13376.9|13416.9|13376.9|13416|13376|1
1628176320000|2021-08-05 15:12:00|13416|13376|13414.4|13374.4|13416|13376|13414.4|13374.4|1
1628176330000|2021-08-05 15:12:10|13415.3|13375.3|13414.4|13394.4|13421.9|13394.4|13414.4|13375.3|2
1628176340000|2021-08-05 15:12:20|13431.9|13391.9|13431.9|13391.9|13431.9|13391.9|13429.4|13389.4|6
1628176350000|2021-08-05 15:12:30|13428.7|13388.7|13428.7|13388.7|13428.7|13388.7|13428.7|13388.7|10
1628176520000|2021-08-05 15:15:20|13436.9|13376.9|13431.2|13411.2|13436.9|13411.2|13431.2|13376.9|0
1628177080000|2021-08-05 15:24:40|13426.2|13386.2|13401.2|13381.2|13426.2|13390.8|13401.2|13381.2|2
1628177250000|2021-08-05 15:27:30|13398.7|13378.7|13398.7|13378.7|13398.7|13378.7|13398.7|13378.7|0
1628177330000|2021-08-05 15:28:50|13400.5|13380.5|13418.7|13378.7|13418.7|13380.5|13400.5|13378.7|3
1628177340000|2021-08-05 15:29:00|13411.2|13391.2|13411.2|13391.2|13411.2|13391.2|13411.2|13391.2|0
1628177420000|2021-08-05 15:30:20|13420.3|13380.3|13411.2|13391.2|13420.3|13391.2|13410.3|13380.3|0
1628177640000|2021-08-05 15:34:00|||||||||2
1628177650000|2021-08-05 15:34:10|13411.3|13391.3|13411.3|13391.3|13411.3|13391.3|13411.3|13391.3|0
1628177660000|2021-08-05 15:34:20|||||||||2
1628178280000|2021-08-05 15:44:40|13404.7|13384.7|13403.8|13383.8|13404.7|13384.7|13403.8|13383.8|0
1628178290000|2021-08-05 15:44:50|13418.3|13378.3|13418.3|13378.3|13418.3|13378.3|13418.3|13378.3|2
1628178300000|2021-08-05 15:45:00|13426.3|13386.3|13409.7|13389.7|13428.8|13396.1|13409.7|13378.8|1
1628178310000|2021-08-05 15:45:10|13416.1|13396.1|13428.8|13388.8|13428.8|13396.1|13416.1|13388.8|1
1628178330000|2021-08-05 15:45:30||13408.8||13408.8||13408.8||13408.8|0
1628178340000|2021-08-05 15:45:40|||||||||1
1628178350000|2021-08-05 15:45:50|13427.9|13407.9|13427.9|13407.9|13427.9|13407.9|13427.9|13407.9|15
1628178360000|2021-08-05 15:46:00|13426.3|13406.3|13426.3|13406.3|13426.3|13406.3|13426.3|13406.3|0
1628178370000|2021-08-05 15:46:10|13428.8|13408.8|13428.8|13408.8|13428.8|13408.8|13428.8|13408.8|1
1628178390000|2021-08-05 15:46:30|13435.1|13415.1|13451.1|13431.1|13451.1|13431.1|13435.1|13415.1|13
1628178400000|2021-08-05 15:46:40|13473.6|13433.6|13466.3|13406.3|13473.6|13433.6|13466.3|13406.3|1
1628178420000|2021-08-05 15:47:00|13468.8|13408.8|13468.8|13408.8|13468.8|13408.8|13468.8|13408.8|0
1628178630000|2021-08-05 15:50:30|13471.3|13411.3|13471.3|13411.3|13471.3|13411.3|13471.3|13411.3|0
1628178660000|2021-08-05 15:51:00|13463.8|13423.8|13486.3|13426.3|13486.3|13426.3|13463.8|13423.8|5
1628178680000|2021-08-05 15:51:20|13487.2|13427.2|13508.8|13448.8|13521.3|13461.3|13487.2|13427.2|1
1628178690000|2021-08-05 15:51:30|13509.7|13449.7|13513.8|13453.8|13513.8|13453.8|13509.7|13449.7|0
1628178700000|2021-08-05 15:51:40|13506.3|13446.3|13508.8|13448.8|13508.8|13448.8|13506.3|13446.3|0
1628178710000|2021-08-05 15:51:50|13514.2|13454.2|13524.7|13464.7|13524.7|13464.7|13514.2|13454.2|0
1628178720000|2021-08-05 15:52:00|13526.3|13466.3|13506.3|13446.3|13526.3|13466.3|13506.3|13446.3|0
1628178730000|2021-08-05 15:52:10|13494.5|13454.5|13506.3|13446.3|13523.8|13463.8|13486.3|13446.3|0
1628178740000|2021-08-05 15:52:20|13505.4|13445.4|13498.8|13438.8|13506.3|13446.3|13498.8|13438.8|0
1628178760000|2021-08-05 15:52:40|13503.8|13443.8|13503.8|13443.8|13503.8|13443.8|13503.8|13443.8|5
1628178770000|2021-08-05 15:52:50|13499|13439|13499|13439|13499|13439|13498.1|13438.1|0
1628178820000|2021-08-05 15:53:40|13497.2|13437.2|13497.2|13437.2|13497.2|13437.2|13497.2|13437.2|0
1628178830000|2021-08-05 15:53:50|13494|13434|13489|13429|13494|13434|13489|13429|0
1628178840000|2021-08-05 15:54:00|13486.5|13426.5|13484|13424|13486.5|13426.5|13484|13424|0
1628178850000|2021-08-05 15:54:10|13481.5|13421.5|13479|13419|13481.5|13421.5|13479|13419|0
1628178860000|2021-08-05 15:54:20|13468.1|13428.1|13464|13424|13468.1|13428.1|13464|13424|0
1628178870000|2021-08-05 15:54:30|13493.8|13433.8|13484|13424|13493.8|13433.8|13484|13424|0
1628178880000|2021-08-05 15:54:40|13488.8|13428.8|13488.8|13428.8|13488.8|13428.8|13488.8|13428.8|0
1628178890000|2021-08-05 15:54:50|13490.6|13430.6|13496.3|13436.3|13496.3|13436.3|13490.6|13430.6|0
1628178910000|2021-08-05 15:55:10|13493.8|13433.8|13496.3|13436.3|13496.3|13445.7|13465.7|13433.8|1
1628178920000|2021-08-05 15:55:20|13498.8|13438.8|13501.3|13441.3|13501.3|13441.3|13498.8|13438.8|0
1628178930000|2021-08-05 15:55:30|13503.8|13443.8|13491.3|13431.3|13503.8|13451.3|13483.3|13431.3|1
1628178940000|2021-08-05 15:55:40|13489.5|13429.5|13473.8|13413.8|13489.5|13429.5|13473.8|13413.8|0
1628178970000|2021-08-05 15:56:10|13486.3|13426.3|13488.8|13428.8|13488.8|13428.8|13486.3|13426.3|0
1628179050000|2021-08-05 15:57:30|13486.3|13426.3|13486.3|13426.3|13486.3|13426.3|13486.3|13426.3|0
1628179170000|2021-08-05 15:59:30|13488.8|13428.8|13488.8|13428.8|13488.8|13428.8|13488.8|13428.8|10
1628179180000|2021-08-05 15:59:40|13489.7|13429.7|13491.3|13431.3|13491.3|13431.3|13489.7|13429.7|0
1628179190000|2021-08-05 15:59:50|13501.3|13461.3|13501.3|13461.3|13501.3|13461.3|13501.3|13461.3|0
1628179310000|2021-08-05 16:01:50|13503.8|13463.8|13503.8|13463.8|13503.8|13463.8|13503.8|13463.8|0
1628179320000|2021-08-05 16:02:00|13502.9|13462.9|13501.3|13461.3|13502.9|13462.9|13501.3|13461.3|0
1628179330000|2021-08-05 16:02:10|||||||||1
1628179350000|2021-08-05 16:02:30|13502.2|13462.2|13503.8|13463.8|13503.8|13463.8|13502.2|13462.2|0
1628179450000|2021-08-05 16:04:10|13516.3|13496.3|13516.3|13496.3|13516.3|13496.3|13516.3|13496.3|6
1628179520000|2021-08-05 16:05:20|||||||||1
1628179550000|2021-08-05 16:05:50|||||||||1
1628179560000|2021-08-05 16:06:00|13503.8|13463.8|13507.2|13467.2|13516.3|13467.2|13502.9|13456.3|2
1628179570000|2021-08-05 16:06:10|13508.8|13468.8|13508.8|13468.8|13508.8|13468.8|13508.8|13468.8|0
1628179580000|2021-08-05 16:06:20|13506.3|13466.3|13503.8|13463.8|13506.3|13466.3|13503.8|13463.8|0
1628179600000|2021-08-05 16:06:40|13500.6|13460.6|13500.6|13460.6|13500.6|13460.6|13500.6|13460.6|0
1628179720000|2021-08-05 16:08:40|13500.7|13460.7|13500.7|13460.7|13500.7|13460.7|13500.7|13460.7|0
1628179780000|2021-08-05 16:09:40|13499.8|13459.8|13499.8|13459.8|13499.8|13459.8|13499.8|13459.8|0
1628180190000|2021-08-05 16:16:30|13498.9|13458.9|13498.9|13458.9|13498.9|13458.9|13498.9|13458.9|0
1628180200000|2021-08-05 16:16:40|13498|13458|13483.9|13463.9|13498|13465.5|13483.9|13456.4|0
1628180210000|2021-08-05 16:16:50|13483|13463|13478.9|13458.9|13483|13463|13478.9|13458.9|0
1628180220000|2021-08-05 16:17:00|13478|13458|13476.4|13456.4|13478|13458|13476.4|13456.4|0
1628180240000|2021-08-05 16:17:20|13492.7|13452.7|13492.7|13452.7|13492.7|13452.7|13492.7|13452.7|2
1628180250000|2021-08-05 16:17:30|13500.7|13460.7|13500.7|13460.7|13500.7|13460.7|13500.7|13460.7|0
1628180510000|2021-08-05 16:21:50|13503.9|13463.9|13503.9|13463.9|13503.9|13463.9|13503.9|13463.9|1
1628180530000|2021-08-05 16:22:10|||||||||1
1628180550000|2021-08-05 16:22:30|13503|13463|13501.4|13461.4|13503|13463|13501.4|13461.4|0
1628180740000|2021-08-05 16:25:40|13500.5|13460.5|13498.9|13458.9|13500.5|13460.5|13498.9|13458.9|0
1628180930000|2021-08-05 16:28:50|13496.4|13456.4|13496.4|13456.4|13496.4|13456.4|13496.4|13456.4|0
1628180990000|2021-08-05 16:29:50|13483.9|13423.9|13451.4|13411.4|13483.9|13423.9|13451.4|13411.4|8
1628181050000|2021-08-05 16:30:50|13473.1|13413.1|13493.9|13433.9|13493.9|13433.9|13473.1|13413.1|1
1628181070000|2021-08-05 16:31:10|13492.3|13432.3|13492.3|13432.3|13492.3|13432.3|13492.3|13432.3|0
1628181080000|2021-08-05 16:31:20|13493.2|13433.2|13494.8|13434.8|13494.8|13434.8|13493.2|13433.2|0
1628181090000|2021-08-05 16:31:30|13493|13433|13488.9|13428.9|13493|13433|13488.9|13428.9|0
1628181100000|2021-08-05 16:31:40|13493.9|13433.9|13493.9|13433.9|13494.8|13434.8|13476.4|13416.4|0
1628181110000|2021-08-05 16:31:50|13489.4|13429.4|13486.4|13426.4|13493.9|13433.9|13481.4|13421.4|0
1628181430000|2021-08-05 16:37:10|||||||||10
1628181450000|2021-08-05 16:37:30|13484.8|13424.8|13484.8|13424.8|13484.8|13424.8|13484.8|13424.8|0
1628181480000|2021-08-05 16:38:00|13487.3|13427.3|13487.3|13427.3|13487.3|13427.3|13487.3|13427.3|0
1628181660000|2021-08-05 16:41:00|13489.8|13429.8|13489.8|13429.8|13489.8|13429.8|13489.8|13429.8|0
1628181710000|2021-08-05 16:41:50|13489.9|13429.9|13489.9|13429.9|13489.9|13429.9|13489.9|13429.9|0
1628182010000|2021-08-05 16:46:50|||||||||4
1628182020000|2021-08-05 16:47:00|13507.4|13487.4|13507.4|13487.4|13507.4|13487.4|13507.4|13487.4|6
1628182030000|2021-08-05 16:47:10|13516.6|13456.6|13497.4|13437.4|13516.6|13456.6|13497.4|13437.4|1
1628182040000|2021-08-05 16:47:20|13498.3|13438.3|13499.9|13439.9|13499.9|13439.9|13498.3|13438.3|0
1628182230000|2021-08-05 16:50:30|13497.4|13437.4|13497.4|13437.4|13497.4|13437.4|13497.4|13437.4|0
1628182350000|2021-08-05 16:52:30|13496.5|13436.5|13494.9|13434.9|13496.5|13436.5|13494.9|13434.9|0
1628182470000|2021-08-05 16:54:30|13492.4|13432.4|13492.4|13432.4|13492.4|13432.4|13492.4|13432.4|0
1628182590000|2021-08-05 16:56:30|13479.9|13439.9|13479.9|13439.9|13479.9|13439.9|13479.9|13439.9|0
1628182710000|2021-08-05 16:58:30|13477.4|13437.4|13477.4|13437.4|13477.4|13437.4|13477.4|13437.4|0
1628182830000|2021-08-05 17:00:30|13476.5|13436.5|13476.5|13436.5|13476.5|13436.5|13476.5|13436.5|0
1628182840000|2021-08-05 17:00:40|13474.9|13434.9|13474.9|13434.9|13474.9|13434.9|13474.9|13434.9|0
1628182960000|2021-08-05 17:02:40|13474|13434|13472.4|13432.4|13474|13434|13472.4|13432.4|0
1628183080000|2021-08-05 17:04:40|13459.9|13439.9|13499.9|13439.9|13499.9|13439.9|13459.9|13439.9|1
1628183130000|2021-08-05 17:05:30|||||||||5
1628183180000|2021-08-05 17:06:20|13497.4|13437.4|13497.4|13437.4|13497.4|13437.4|13497.4|13437.4|0
1628183200000|2021-08-05 17:06:40|13494.9|13434.9|13494.9|13434.9|13494.9|13434.9|13494.9|13434.9|0
1628183290000|2021-08-05 17:08:10|13492.4|13432.4|13492.4|13432.4|13492.4|13432.4|13492.4|13432.4|0
1628183620000|2021-08-05 17:13:40|13481.5|13441.5|13481.5|13441.5|13481.5|13441.5|13481.5|13441.5|0
1628183640000|2021-08-05 17:14:00|13479.9|13439.9|13479.9|13439.9|13479.9|13439.9|13479.9|13439.9|0
1628183730000|2021-08-05 17:15:30|13480|13440|13480|13440|13480|13440|13480|13440|0
1628183870000|2021-08-05 17:17:50|13476.8|13436.8|13482.5|13422.5|13484.1|13436.8|13476.8|13422.5|1
1628183880000|2021-08-05 17:18:00|13471.6|13431.6|13467.5|13427.5|13471.6|13431.6|13467.5|13427.5|0
1628183920000|2021-08-05 17:18:40|13469.1|13429.1|13469.1|13429.1|13469.1|13429.1|13469.1|13429.1|1
1628184260000|2021-08-05 17:24:20|13468.2|13428.2|13466.6|13426.6|13468.2|13428.2|13466.6|13426.6|0
1628184280000|2021-08-05 17:24:40|13471.6|13451.6|13471.6|13451.6|13471.6|13451.6|13471.6|13451.6|0
1628184290000|2021-08-05 17:24:50|13474.1|13454.1|13474.1|13454.1|13474.1|13454.1|13474.1|13454.1|0
1628184300000|2021-08-05 17:25:00|||||||||1
1628184940000|2021-08-05 17:35:40|13462.9|13442.9|13464.1|13424.1|13466.6|13442.9|13462.9|13424.1|1
1628185020000|2021-08-05 17:37:00|13451.6|13431.6|13451.6|13431.6|13451.6|13431.6|13451.6|13431.6|0
1628185370000|2021-08-05 17:42:50|13450.7|13430.7|13449.1|13429.1|13450.7|13430.7|13449.1|13429.1|0
1628185660000|2021-08-05 17:47:40|13449.2|13429.2|13449.2|13429.2|13449.2|13429.2|13449.2|13429.2|0
1628185720000|2021-08-05 17:48:40|13448.3|13428.3|13446.7|13426.7|13448.3|13428.3|13446.7|13426.7|0
1628185960000|2021-08-05 17:52:40|13462.7|13442.7|13491.7|13431.7|13491.7|13442.7|13462.7|13431.7|2
1628186020000|2021-08-05 17:53:40|13489.2|13429.2|13489.2|13429.2|13489.2|13429.2|13489.2|13429.2|0
1628186470000|2021-08-05 18:01:10|13487.6|13427.6|13487.6|13427.6|13487.6|13427.6|13487.6|13427.6|0
1628186480000|2021-08-05 18:01:20|13488.5|13428.5|13490.1|13430.1|13490.1|13430.1|13488.5|13428.5|0
1628186630000|2021-08-05 18:03:50|13465.1|13425.1|13465.1|13425.1|13465.1|13425.1|13465.1|13425.1|0
1628186810000|2021-08-05 18:06:50|13466|13426|13467.6|13427.6|13467.6|13427.6|13466|13426|0
1628187150000|2021-08-05 18:12:30|13490.1|13430.1|13490.1|13430.1|13490.1|13430.1|13490.1|13430.1|2
1628187160000|2021-08-05 18:12:40|13477.4|13437.4|13472.6|13432.6|13477.4|13437.4|13472.6|13432.6|1
1628187210000|2021-08-05 18:13:30|13455.1|13435.1|13455.1|13435.1|13455.1|13435.1|13455.1|13435.1|0
1628187250000|2021-08-05 18:14:10|||||||||1
1628187260000|2021-08-05 18:14:20|13452.6|13432.6|13453.3|13433.3|13453.3|13433.3|13452.6|13432.6|1
1628187270000|2021-08-05 18:14:30|13450.1|13430.1|13450.1|13430.1|13450.1|13430.1|13450.1|13430.1|0
1628187290000|2021-08-05 18:14:50|13455.1|13435.1|13452.6|13432.6|13455.1|13435.1|13452.6|13432.6|1
1628187330000|2021-08-05 18:15:30|13455.1|13435.1|13455.1|13435.1|13455.1|13435.1|13455.1|13435.1|2
1628187340000|2021-08-05 18:15:40|13452.6|13432.6|13452.6|13432.6|13452.6|13432.6|13452.6|13432.6|0
1628187400000|2021-08-05 18:16:40|13455.1|13435.1|13495.1|13455.1|13495.1|13455.1|13455.1|13435.1|4
1628187420000|2021-08-05 18:17:00|||||||||1
1628187480000|2021-08-05 18:18:00|13484.2|13464.2|13484.2|13464.2|13484.2|13464.2|13484.2|13464.2|0
1628187490000|2021-08-05 18:18:10|13482.6|13462.6|13482.6|13462.6|13482.6|13462.6|13482.6|13462.6|0
1628187520000|2021-08-05 18:18:40|||||||||1
1628208000000|2021-08-06 00:00:00|13465.3|13405.3|13465.3|13405.3|13465.3|13405.3|13465.3|13405.3|0
1628208040000|2021-08-06 00:00:40|13458.8|13398.8|13455.3|13395.3|13458.8|13398.8|13455.3|13395.3|0
1628208220000|2021-08-06 00:03:40|13465.3|13405.3|13465.3|13405.3|13465.3|13405.3|13465.3|13405.3|0
1628209690000|2021-08-06 00:28:10|13465.4|13405.4|13465.4|13405.4|13465.4|13405.4|13465.4|13405.4|0
1628211700000|2021-08-06 01:01:40|13465.5|13405.5|13465.5|13405.5|13465.5|13405.5|13465.5|13405.5|0
1628211810000|2021-08-06 01:03:30|13468|13408|13468|13408|13468|13408|13468|13408|0
1628213700000|2021-08-06 01:35:00|13468.1|13408.1|13468.1|13408.1|13468.1|13408.1|13468.1|13408.1|0
1628256600000|2021-08-06 13:30:00|13470.2|13410.2|13475.2|13415.2|13475.2|13415.2|13470.2|13410.2|3
1628256620000|2021-08-06 13:30:20|13472.7|13412.7|13502.7|13442.7|13502.7|13442.7|13472.7|13412.7|1
1628256630000|2021-08-06 13:30:30|13490.1|13450.1|13480.3|13440.3|13490.1|13450.1|13480.3|13440.3|0
1628256710000|2021-08-06 13:31:50|13479.4|13439.4|13479.4|13439.4|13479.4|13439.4|13479.4|13439.4|0
1628257260000|2021-08-06 13:41:00|13479.5|13439.5|13479.5|13439.5|13479.5|13439.5|13479.5|13439.5|0
1628257270000|2021-08-06 13:41:10|13487|13467|13461.1|13401.1|13487|13467|13461.1|13401.1|2
1628257280000|2021-08-06 13:41:20|13462|13402|13462|13402|13462|13402|13462|13402|0
1628257290000|2021-08-06 13:41:30|13463.6|13403.6|13463.6|13403.6|13463.6|13403.6|13463.6|13403.6|0
1628257300000|2021-08-06 13:41:40|13464.5|13404.5|13466.1|13406.1|13466.1|13406.1|13464.5|13404.5|0
1628257470000|2021-08-06 13:44:30|13459.5|13399.5|13455.2|13395.2|13459.5|13399.5|13455.2|13395.2|0
1628257480000|2021-08-06 13:44:40|13459.5|13399.5|13465.2|13405.2|13466.1|13406.1|13459.5|13399.5|0
1628257520000|2021-08-06 13:45:20|13457.7|13397.7|13457.7|13397.7|13457.7|13397.7|13457.7|13397.7|0
1628257600000|2021-08-06 13:46:40|13455.2|13395.2|13455.2|13395.2|13455.2|13395.2|13455.2|13395.2|0
1628257630000|2021-08-06 13:47:10|13453.6|13393.6|13450.2|13390.2|13453.6|13393.6|13450.2|13390.2|0
1628257670000|2021-08-06 13:47:50|13448.6|13388.6|13447.7|13387.7|13448.6|13388.6|13447.7|13387.7|0
1628257720000|2021-08-06 13:48:40|13446.9|13386.9|13432.7|13392.7|13446.9|13392.7|13432.7|13383.6|0
1628257730000|2021-08-06 13:48:50|13445.2|13385.2|13445.2|13385.2|13445.2|13385.2|13445.2|13385.2|0
1628257770000|2021-08-06 13:49:30|13445.3|13385.3|13445.3|13385.3|13445.3|13385.3|13445.3|13385.3|0
1628257850000|2021-08-06 13:50:50|13432.8|13392.8|13432.8|13392.8|13432.8|13392.8|13432.8|13392.8|0
1628258060000|2021-08-06 13:54:20|13430.3|13390.3|13430.3|13390.3|13430.3|13390.3|13430.3|13390.3|0
1628258100000|2021-08-06 13:55:00|||||||||1
1628258110000|2021-08-06 13:55:10|13455.3|13395.3|13455.3|13395.3|13455.3|13395.3|13455.3|13395.3|2
1628258120000|2021-08-06 13:55:20|13456.1|13396.1|13457.8|13397.8|13457.8|13397.8|13456.1|13396.1|0
1628258190000|2021-08-06 13:56:30|13464.4|13404.4|13460.3|13420.3|13465.3|13420.3|13457.8|13397.8|0
1628258230000|2021-08-06 13:57:10|13463.5|13423.5|13476.1|13416.1|13476.1|13423.6|13463.5|13416.1|1
1628258290000|2021-08-06 13:58:10|13477|13417|13476.9|13416.9|13478.6|13418.6|13476.9|13416.9|0
1628258370000|2021-08-06 13:59:30|13469.4|13429.4|13469.4|13429.4|13469.4|13429.4|13469.4|13429.4|0
1628258850000|2021-08-06 14:07:30|13468.6|13428.6|13468.6|13428.6|13468.6|13428.6|13468.6|13428.6|0
1628259080000|2021-08-06 14:11:20|13466.1|13426.1|13466.1|13426.1|13466.1|13426.1|13466.1|13426.1|0
1628259320000|2021-08-06 14:15:20|13453.6|13433.6|13453.6|13433.6|13453.6|13433.6|13453.6|13433.6|0
1628259380000|2021-08-06 14:16:20|13452.7|13432.7|13451.1|13431.1|13452.7|13432.7|13451.1|13431.1|0
1628259530000|2021-08-06 14:18:50|13450.3|13430.3|13448.6|13428.6|13450.3|13430.3|13448.6|13428.6|0
1628259560000|2021-08-06 14:19:20|13462.9|13422.9|13469.5|13429.5|13469.5|13429.5|13462.9|13422.9|2
1628259630000|2021-08-06 14:20:30|13473.6|13433.6|13473.6|13433.6|13473.6|13433.6|13473.6|13433.6|0
1628259680000|2021-08-06 14:21:20|13466.2|13446.2|13466.2|13446.2|13466.2|13446.2|13466.2|13446.2|0
1628259690000|2021-08-06 14:21:30|13469.5|13449.5|13469.5|13449.5|13469.5|13449.5|13469.5|13449.5|0
1628259960000|2021-08-06 14:26:00|13484.5|13444.5|13491.1|13451.1|13508.6|13456.1|13484.5|13444.5|5
1628259980000|2021-08-06 14:26:20|13493.6|13453.6|13493.6|13453.6|13493.6|13453.6|13493.6|13453.6|0
1628260000000|2021-08-06 14:26:40|13477|13457|13479.5|13459.5|13479.5|13459.5|13477|13457|0
1628260030000|2021-08-06 14:27:10|13481.1|13461.1|13481.1|13461.1|13481.1|13461.1|13481.1|13461.1|0
1628260080000|2021-08-06 14:28:00|13485.3|13465.3|13485.3|13465.3|13485.3|13465.3|13485.3|13465.3|0
1628260090000|2021-08-06 14:28:10|13510.5|13450.5|13507.8|13467.8|13520.3|13467.8|13507.8|13450.5|0
1628260100000|2021-08-06 14:28:20|13508.6|13468.6|13508.6|13468.6|13508.6|13468.6|13508.6|13468.6|0
1628260120000|2021-08-06 14:28:40|13507.8|13467.8|13507.8|13467.8|13507.8|13467.8|13507.8|13467.8|0
1628260220000|2021-08-06 14:30:20|13503.7|13483.7|13503.7|13483.7|13503.7|13483.7|13503.7|13483.7|0
1628260390000|2021-08-06 14:33:10|13506.2|13486.2|13506.2|13486.2|13506.2|13486.2|13506.2|13486.2|0
1628260420000|2021-08-06 14:33:40|13504.5|13484.5|13503.7|13483.7|13504.5|13484.5|13503.7|13483.7|0
1628260520000|2021-08-06 14:35:20|||||||||1
1628260650000|2021-08-06 14:37:30|13507|13487|13520.4|13480.4|13520.4|13487|13507|13480.4|7
1628260660000|2021-08-06 14:37:40|13522.9|13482.9|13522.9|13482.9|13522.9|13482.9|13522.9|13482.9|0
1628260860000|2021-08-06 14:41:00|13522|13482|13520.4|13480.4|13522|13482|13520.4|13480.4|0
1628260870000|2021-08-06 14:41:10|13519.5|13479.5|13519.5|13479.5|13519.5|13479.5|13519.5|13479.5|0
1628260980000|2021-08-06 14:43:00|13519.6|13479.6|13518.7|13478.7|13519.6|13479.6|13518.7|13478.7|0
1628261030000|2021-08-06 14:43:50|||||||||13
1628261050000|2021-08-06 14:44:10|13519.6|13479.6|13519.6|13479.6|13519.6|13479.6|13519.6|13479.6|0
1628261070000|2021-08-06 14:44:30|13521.2|13481.2|13521.2|13481.2|13521.2|13481.2|13521.2|13481.2|0
1628261100000|2021-08-06 14:45:00|13501.2||13521.2||13521.2||13501.2||1
1628261240000|2021-08-06 14:47:20|13506.2|13486.2|13506.2|13486.2|13506.2|13486.2|13506.2|13486.2|0
1628261250000|2021-08-06 14:47:30|13505.3|13485.3|13503.7|13483.7|13505.3|13485.3|13503.7|13483.7|0
1628261690000|2021-08-06 14:54:50|13502.9|13482.9|13501.2|13481.2|13502.9|13482.9|13501.2|13481.2|0
1628261920000|2021-08-06 14:58:40|13500.4|13480.4|13500.4|13480.4|13500.4|13480.4|13500.4|13480.4|0
1628261940000|2021-08-06 14:59:00|13498.7|13478.7|13498.7|13478.7|13498.7|13478.7|13498.7|13478.7|0
1628261950000|2021-08-06 14:59:10|13513.9|13473.9|13513.9|13473.9|13513.9|13473.9|13513.9|13473.9|1
1628261960000|2021-08-06 14:59:20|13520.5|13480.5|13520.5|13480.5|13520.5|13480.5|13520.5|13480.5|0
1628262020000|2021-08-06 15:00:20|13519.6|13479.6|13519.6|13479.6|13519.6|13479.6|13519.6|13479.6|0
1628262060000|2021-08-06 15:01:00|13523.7|13483.7|13523.7|13483.7|13523.7|13483.7|13523.7|13483.7|0
1628262100000|2021-08-06 15:01:40|13522.9|13482.9|13522.9|13482.9|13522.9|13482.9|13522.9|13482.9|30
1628262600000|2021-08-06 15:10:00|13522.1|13482.1|13522.1|13482.1|13522.1|13482.1|13522.1|13482.1|0
1628262900000|2021-08-06 15:15:00|13503.7|13483.7|13503.7|13483.7|13503.7|13483.7|13503.7|13483.7|0
1628262960000|2021-08-06 15:16:00|13499.6|13479.6|13551.2|13491.2|13551.2|13491.2|13499.6|13479.6|2
1628262970000|2021-08-06 15:16:10|13526.2|13486.2|13526.2|13486.2|13526.2|13486.2|13526.2|13486.2|0
1628262990000|2021-08-06 15:16:30|13511.1|13491.1|13499.6|13479.6|13511.1|13491.1|13499.6|13479.6|0
1628263120000|2021-08-06 15:18:40|13501.2|13481.2|13501.2|13481.2|13501.2|13481.2|13501.2|13481.2|0
1628263450000|2021-08-06 15:24:10|13502.9|13482.9|13503.7|13483.7|13503.7|13483.7|13502.9|13482.9|1
1628263460000|2021-08-06 15:24:20|13521.8|13501.8|13553.7|13493.7|13553.7|13501.8|13521.8|13491.2|4
1628263470000|2021-08-06 15:24:30|13551.2|13491.2|13547.1|13487.1|13551.2|13491.2|13547.1|13487.1|0
1628263480000|2021-08-06 15:24:40|13551.2|13491.2|13548.7|13488.7|13551.2|13491.2|13548.7|13488.7|1
1628263490000|2021-08-06 15:24:50|13551.2|13491.2|13543.7|13483.7|13551.2|13491.2|13543.7|13483.7|0
1628263520000|2021-08-06 15:25:20|13530.3|13490.3|13530.3|13490.3|13530.3|13490.3|13530.3|13490.3|0
1628263530000|2021-08-06 15:25:30|13523.7|13483.7|13523.7|13483.7|13523.7|13483.7|13523.7|13483.7|0
1628263710000|2021-08-06 15:28:30|13523.8|13483.8|13523.8|13483.8|13523.8|13483.8|13523.8|13483.8|0
1628264880000|2021-08-06 15:48:00|13530.4|13490.4|13530.4|13490.4|13543.8|13490.4|13530.4|13483.8|1
1628264890000|2021-08-06 15:48:10|13523.8|13483.8|13523.8|13483.8|13523.8|13483.8|13523.8|13483.8|0
1628265250000|2021-08-06 15:54:10|13521.3|13481.3|13521.3|13481.3|13521.3|13481.3|13521.3|13481.3|0
1628265520000|2021-08-06 15:58:40|13508.8|13488.8|13508.8|13488.8|13508.8|13488.8|13508.8|13488.8|0
1628265630000|2021-08-06 16:00:30|13508.9|13488.9|13508.9|13488.9|13508.9|13488.9|13508.9|13488.9|0
1628265780000|2021-08-06 16:03:00|13506.4|13486.4|13506.4|13486.4|13506.4|13486.4|13506.4|13486.4|0
1628266050000|2021-08-06 16:07:30|13503.9|13483.9|13503.9|13483.9|13503.9|13483.9|13503.9|13483.9|0
1628266320000|2021-08-06 16:12:00|13503|13483|13503|13483|13503|13483|13503|13483|0
1628266330000|2021-08-06 16:12:10|13501.4|13481.4|13501.4|13481.4|13501.4|13481.4|13501.4|13481.4|0
1628266580000|2021-08-06 16:16:20|13500.5|13480.5|13498.9|13478.9|13500.5|13480.5|13498.9|13478.9|0
1628266600000|2021-08-06 16:16:40|||||||||7
1628266850000|2021-08-06 16:20:50|13496.4|13476.4|13496.4|13476.4|13496.4|13476.4|13496.4|13476.4|0
1628267240000|2021-08-06 16:27:20|||||||||1
1628267390000|2021-08-06 16:29:50|13551.4|13491.4|13551.4|13491.4|13551.4|13491.4|13551.4|13491.4|2
1628267400000|2021-08-06 16:30:00|||||||||2
1628267440000|2021-08-06 16:30:40|13548.9|13488.9|13546.4|13486.4|13548.9|13488.9|13546.4|13486.4|0
1628267450000|2021-08-06 16:30:50|13545.6|13485.6|13541.4|13481.4|13545.6|13485.6|13541.4|13481.4|0
1628267530000|2021-08-06 16:32:10|13541.5|13481.5|13541.5|13481.5|13541.5|13481.5|13541.5|13481.5|0
1628267930000|2021-08-06 16:38:50|||||||||7
1628268210000|2021-08-06 16:43:30|13530.6|13490.6|13530.6|13490.6|13530.6|13490.6|13530.6|13490.6|0
1628268220000|2021-08-06 16:43:40|13529|13489|13529|13489|13529|13489|13529|13489|0
1628268320000|2021-08-06 16:45:20|13537.3|13477.3|13529|13469|13537.3|13477.3|13529|13469|0
1628268730000|2021-08-06 16:52:10|13516.5|13476.5|13516.5|13476.5|13516.5|13476.5|13516.5|13476.5|0
1628268900000|2021-08-06 16:55:00|13509|13469|13509|13469|13509|13469|13509|13469|0
1628268950000|2021-08-06 16:55:50|||||||||1
1628269450000|2021-08-06 17:04:10|13509.1|13469.1|13509.1|13469.1|13509.1|13469.1|13509.1|13469.1|0
1628269550000|2021-08-06 17:05:50|13496.6|13476.6|13496.6|13476.6|13496.6|13476.6|13496.6|13476.6|0
1628269910000|2021-08-06 17:11:50|13495.7|13475.7|13494.1|13474.1|13495.7|13475.7|13494.1|13474.1|0
1628270030000|2021-08-06 17:13:50|13495.8|13475.8|13494.1|13474.1|13499.9|13479.9|13494.1|13474.1|1
1628270260000|2021-08-06 17:17:40|13491.6|13471.6|13491.6|13471.6|13491.6|13471.6|13491.6|13471.6|0
1628270610000|2021-08-06 17:23:30|13489.1|13469.1|13489.1|13469.1|13489.1|13469.1|13489.1|13469.1|0
1628270690000|2021-08-06 17:24:50|13519.4|13459.4|13519.4|13459.4|13519.4|13459.4|13519.4|13459.4|3
1628270700000|2021-08-06 17:25:00|13539.1|13479.1|13539.1|13479.1|13539.1|13479.1|13539.1|13479.1|0
1628270880000|2021-08-06 17:28:00|13540|13480|13540|13480|13540|13480|13540|13480|0
1628270920000|2021-08-06 17:28:40|13542.5|13482.5|13542.5|13482.5|13542.5|13482.5|13542.5|13482.5|0
1628271430000|2021-08-06 17:37:10|||||||||2
1628271510000|2021-08-06 17:38:30|13530.8|13490.8|13527.5|13487.5|13530.8|13490.8|13527.5|13487.5|0
1628271560000|2021-08-06 17:39:20|13507.5||13507.5||13507.5||13507.5||0
1628271690000|2021-08-06 17:41:30|||||||||20
1628271810000|2021-08-06 17:43:30|13506.7|13486.7|13505|13485|13506.7|13486.7|13505|13485|0
1628271970000|2021-08-06 17:46:10|13504.2|13484.2|13502.5|13482.5|13504.2|13484.2|13502.5|13482.5|0
1628272210000|2021-08-06 17:50:10|13502.6|13482.6|13502.6|13482.6|13502.6|13482.6|13502.6|13482.6|0
1628272500000|2021-08-06 17:55:00|13549.2|13509.2|13549.2|13509.2|13549.2|13509.2|13549.2|13509.2|5
1628272610000|2021-08-06 17:56:50|13560.1|13500.1|13560.1|13500.1|13560.1|13500.1|13560.1|13500.1|0
1628272620000|2021-08-06 17:57:00|13561.7|13501.7|13561.7|13501.7|13561.7|13501.7|13561.7|13501.7|0
1628272980000|2021-08-06 18:03:00|||||||||1
1628273020000|2021-08-06 18:03:40|13562.6|13502.6|13562.6|13502.6|13562.6|13502.6|13562.6|13502.6|0
1628273040000|2021-08-06 18:04:00|13564.2|13504.2|13555.1|13515.1|13564.2|13515.1|13555.1|13504.2|0
1628273160000|2021-08-06 18:06:00|13553.5|13513.5|13562.6|13502.6|13562.6|13513.5|13553.5|13502.6|5
1628273170000|2021-08-06 18:06:10|13516.7|13496.7|13549.2|13509.2|13561.7|13509.2|13516.7|13496.7|9
1628273180000|2021-08-06 18:06:20|13548.4|13508.4|13541.7|13501.7|13548.4|13508.4|13541.7|13501.7|0
1628273280000|2021-08-06 18:08:00|13541.8|13501.8|13541.8|13501.8|13541.8|13501.8|13541.8|13501.8|0
1628273360000|2021-08-06 18:09:20|||||||||2
1628273540000|2021-08-06 18:12:20|13521.8||13521.8||13521.8||13521.8||0
1628273710000|2021-08-06 18:15:10|13524.3|13504.3|13529.3|13509.3|13529.3|13509.3|13524.3|13504.3|2
1628273720000|2021-08-06 18:15:20|||||||||2
1628273780000|2021-08-06 18:16:20|||||||||148
1628273840000|2021-08-06 18:17:20||13489.3||13489.3||13489.3||13489.3|0
1628273940000|2021-08-06 18:19:00|||||||||1
1628273950000|2021-08-06 18:19:10|13528.4|13488.4|13526.8|13486.8|13528.4|13488.4|13526.8|13486.8|0
1628467200000|2021-08-09 00:00:00|13554.9|13514.9|13545.7|13525.7|13554.9|13525.7|13545.7|13514.9|0
1628467210000|2021-08-09 00:00:10|13547.4|13527.4|13547.4|13527.4|13547.4|13527.4|13547.4|13527.4|0
1628467320000|2021-08-09 00:02:00|13547.5|13527.5|13547.5|13527.5|13547.5|13527.5|13547.5|13527.5|0
1628467350000|2021-08-09 00:02:30|13545.7|13525.7|13545.7|13525.7|13545.7|13525.7|13545.7|13525.7|0
1628468020000|2021-08-09 00:13:40|13545.8|13525.8|13545.8|13525.8|13545.8|13525.8|13545.8|13525.8|0
1628469050000|2021-08-09 00:30:50|13563.3|13523.3|13563.3|13523.3|13563.3|13523.3|13563.3|13523.3|1
1628469130000|2021-08-09 00:32:10|13565.8|13525.8|13565.8|13525.8|13565.8|13525.8|13565.8|13525.8|7
1628469140000|2021-08-09 00:32:20|13578.3|13518.3|13578.3|13518.3|13578.3|13518.3|13578.3|13518.3|0
1628469220000|2021-08-09 00:33:40|13565.8|13525.8|13565.8|13525.8|13565.8|13525.8|13565.8|13525.8|0
1628469770000|2021-08-09 00:42:50|||||||||1
1628470030000|2021-08-09 00:47:10|13565.9|13525.9|13565.9|13525.9|13565.9|13525.9|13565.9|13525.9|0
1628472030000|2021-08-09 01:20:30|13566|13526|13566|13526|13566|13526|13566|13526|0
1628474040000|2021-08-09 01:54:00|13566.1|13526.1|13566.1|13526.1|13566.1|13526.1|13566.1|13526.1|0
1628515800000|2021-08-09 13:30:00|13530.6|13510.6|13530.6|13510.6|13530.6|13510.6|13530.6|13510.6|3
1628515810000|2021-08-09 13:30:10|13513.1|13453.1|13523.1|13503.1|13523.1|13503.1|13513.1|13453.1|3
1628515840000|2021-08-09 13:30:40|||||||||1
1628515940000|2021-08-09 13:32:20|13521.4|13501.4|13523.1|13503.1|13523.1|13503.1|13520.6|13500.6|0
1628515950000|2021-08-09 13:32:30|13520.6|13500.6|13520.6|13500.6|13520.6|13500.6|13520.6|13500.6|0
1628515960000|2021-08-09 13:32:40|13523.1|13503.1|13523.1|13503.1|13523.1|13503.1|13523.1|13503.1|0
1628516080000|2021-08-09 13:34:40|13523.2|13503.2|13523.2|13503.2|13523.2|13503.2|13523.2|13503.2|1
1628516300000|2021-08-09 13:38:20|13518.2|13498.2|13518.2|13498.2|13518.2|13498.2|13518.2|13498.2|0
1628516380000|2021-08-09 13:39:40|13508.2|13448.2|13495.6|13475.6|13508.2|13475.6|13495.6|13448.2|3
1628516400000|2021-08-09 13:40:00|13513.2|13493.2|13513.2|13493.2|13513.2|13493.2|13513.2|13493.2|0
1628516490000|2021-08-09 13:41:30|13510.7|13490.7|13510.7|13490.7|13510.7|13490.7|13510.7|13490.7|0
1628516530000|2021-08-09 13:42:10|13515.9|13495.9|13528.2|13488.2|13528.2|13495.9|13515.9|13488.2|10
1628516540000|2021-08-09 13:42:20|13548.2||13548.2||13548.2||13548.2||1
1628516800000|2021-08-09 13:46:40|13537.4|13497.4|13537.4|13497.4|13537.4|13497.4|13537.4|13497.4|0
1628516820000|2021-08-09 13:47:00|13535.7|13495.7|13535.7|13495.7|13535.7|13495.7|13535.7|13495.7|0
1628516900000|2021-08-09 13:48:20|13533.2|13493.2|13533.2|13493.2|13533.2|13493.2|13533.2|13493.2|0
1628516950000|2021-08-09 13:49:10|13531.7|13491.7|13528.2|13488.2|13531.7|13491.7|13528.2|13488.2|0
1628517350000|2021-08-09 13:55:50|||||||||1
1628517590000|2021-08-09 13:59:50|13551|13531|13551|13531|13551|13531|13551|13531|2
1628517610000|2021-08-09 14:00:10|13552.8|13532.8|13553.5|13533.5|13553.5|13533.5|13552.8|13532.8|2
1628517800000|2021-08-09 14:03:20|13554.3|13534.3|13554.3|13534.3|13554.3|13534.3|13554.3|13534.3|0
1628517940000|2021-08-09 14:05:40|||||||||1
1628518000000|2021-08-09 14:06:40|13556|13536|13556.8|13536.8|13556.8|13536.8|13556|13536|4
1628518060000|2021-08-09 14:07:40|||||||||2
1628518620000|2021-08-09 14:17:00|13557.5|13537.5|13561.1|13541.1|13561.1|13541.1|13557.5|13537.5|0
1628518670000|2021-08-09 14:17:50|13568.6|13548.6|13586.1|13546.1|13586.1|13553.8|13568.6|13546.1|24
1628518770000|2021-08-09 14:19:30|13586.8|13546.8|13574.3|13554.3|13586.8|13554.3|13574.3|13546.8|0
1628519480000|2021-08-09 14:31:20|13576.8|13556.8|13576.8|13556.8|13576.8|13556.8|13576.8|13556.8|0
1628519510000|2021-08-09 14:31:50|13578.3|13558.3|13581.8|13561.8|13581.8|13561.8|13578.3|13558.3|0
1628519580000|2021-08-09 14:33:00|||||||||1
1628519590000|2021-08-09 14:33:10|13584.3|13564.3|13584.3|13564.3|13584.3|13564.3|13584.3|13564.3|11
1628519700000|2021-08-09 14:35:00|13584.4|13564.4|13584.4|13564.4|13584.4|13564.4|13584.4|13564.4|0
1628519770000|2021-08-09 14:36:10|13586.9|13566.9|13586.9|13566.9|13586.9|13566.9|13586.9|13566.9|24
1628519780000|2021-08-09 14:36:20|13589.4|13569.4|13589.4|13569.4|13589.4|13569.4|13589.4|13569.4|1
1628520030000|2021-08-09 14:40:30|13591.1|13571.1|13586.9|13566.9|13594.4|13574.4|13584.4|13564.4|2
1628520230000|2021-08-09 14:43:50|13588.6|13568.6|13588.6|13568.6|13588.6|13568.6|13588.6|13568.6|0
1628520250000|2021-08-09 14:44:10|13590.4|13570.4|13590.4|13570.4|13590.4|13570.4|13590.4|13570.4|32
1628520270000|2021-08-09 14:44:30|13592.9|13572.9|13592.9|13572.9|13592.9|13572.9|13592.9|13572.9|0
1628520280000|2021-08-09 14:44:40|13591.1|13571.1|13589.7|13569.7|13591.1|13571.1|13589.7|13569.7|3
1628520290000|2021-08-09 14:44:50|13591.9|13571.9|13587.2|13567.2|13597.2|13577.2|13587.2|13567.2|1
1628521150000|2021-08-09 14:59:10|||||||||1
1628521290000|2021-08-09 15:01:30|13586.5|13566.5|13584.7|13564.7|13586.5|13566.5|13584.7|13564.7|0
1628521450000|2021-08-09 15:04:10|13585.5|13565.5|13588|13568|13588|13568|13585.5|13565.5|0
1628521500000|2021-08-09 15:05:00|13590.5|13570.5|13590.5|13570.5|13590.5|13570.5|13590.5|13570.5|1
1628521580000|2021-08-09 15:06:20|13587.2|13567.2|13587.2|13567.2|13587.2|13567.2|13587.2|13567.2|2
1628521770000|2021-08-09 15:09:30|13582.2|13562.2|13582.2|13562.2|13582.2|13562.2|13582.2|13562.2|0
1628521810000|2021-08-09 15:10:10|13587.2|13567.2|13587.2|13567.2|13587.2|13567.2|13587.2|13567.2|1
1628521980000|2021-08-09 15:13:00|13587.3|13567.3|13587.3|13567.3|13587.3|13567.3|13587.3|13567.3|0
1628522200000|2021-08-09 15:16:40|13588|13568|13588|13568|13588|13568|13588|13568|0
1628522210000|2021-08-09 15:16:50|13587.3|13567.3|13584.8|13564.8|13587.3|13567.3|13584.8|13564.8|0
1628522780000|2021-08-09 15:26:20|13586.6|13566.6|13587.3|13567.3|13587.3|13567.3|13586.6|13566.6|1
1628523900000|2021-08-09 15:45:00|13587.4|13567.4|13587.4|13567.4|13587.4|13567.4|13587.4|13567.4|0
1628524010000|2021-08-09 15:46:50|13584.9|13564.9|13584.9|13564.9|13584.9|13564.9|13584.9|13564.9|0
1628525530000|2021-08-09 16:12:10|||||||||1
1628525820000|2021-08-09 16:17:00|13585|13565|13585|13565|13585|13565|13585|13565|0
1628525950000|2021-08-09 16:19:10|||||||||2
1628525980000|2021-08-09 16:19:40|||||||||4
1628526740000|2021-08-09 16:32:20|13583.2|13563.2|13583.2|13563.2|13583.2|13563.2|13583.2|13563.2|0
1628526920000|2021-08-09 16:35:20|13585|13565|13585|13565|13585|13565|13585|13565|0
1628527720000|2021-08-09 16:48:40|13585.1|13565.1|13585.1|13565.1|13585.1|13565.1|13585.1|13565.1|0
1628528060000|2021-08-09 16:54:20|13585.8|13565.8|13585.1|13565.1|13585.8|13565.8|13585.1|13565.1|0
1628528150000|2021-08-09 16:55:50|13585.8|13565.8|13585.8|13565.8|13585.8|13565.8|13585.8|13565.8|0
1628528230000|2021-08-09 16:57:10|13585.1|13565.1|13583.3|13563.3|13585.1|13565.1|13583.3|13563.3|0
1628528280000|2021-08-09 16:58:00|13582.6|13562.6|13582.6|13562.6|13582.6|13562.6|13582.6|13562.6|1
1628528350000|2021-08-09 16:59:10|13585.1|13565.1|13585.1|13565.1|13585.1|13565.1|13585.1|13565.1|0
1628528360000|2021-08-09 16:59:20|13583.6|13563.6|13580.1|13560.1|13583.6|13563.6|13580.1|13560.1|0
1628528390000|2021-08-09 16:59:50|13585.1|13565.1|13585.1|13565.1|13585.1|13565.1|13585.1|13565.1|1
1628528440000|2021-08-09 17:00:40|||||||||5
1628528450000|2021-08-09 17:00:50|||||||||5
1628529200000|2021-08-09 17:13:20|13583.4|13563.4|13583.4|13563.4|13583.4|13563.4|13583.4|13563.4|0
1628530010000|2021-08-09 17:26:50|13584.1|13564.1|13584.1|13564.1|13584.1|13564.1|13584.1|13564.1|0
1628530210000|2021-08-09 17:30:10|13584.2|13564.2|13584.2|13564.2|13584.2|13564.2|13584.2|13564.2|0
1628530590000|2021-08-09 17:36:30|13583.4|13563.4|13583.4|13563.4|13583.4|13563.4|13583.4|13563.4|4
1628530890000|2021-08-09 17:41:30|13583.5|13563.5|13583.5|13563.5|13583.5|13563.5|13583.5|13563.5|0
1628530990000|2021-08-09 17:43:10|||||||||2
1628531020000|2021-08-09 17:43:40|13587.7|13567.7|13587.7|13567.7|13587.7|13567.7|13587.7|13567.7|1
1628531550000|2021-08-09 17:52:30|13587.8|13567.8|13587.8|13567.8|13587.8|13567.8|13587.8|13567.8|0
1628531760000|2021-08-09 17:56:00|13588.5|13568.5|13588.5|13568.5|13588.5|13568.5|13588.5|13568.5|0
1628531770000|2021-08-09 17:56:10|13589.2|13569.2|13591|13571|13591|13571|13589.2|13569.2|0
1628531980000|2021-08-09 17:59:40|||||||||1
1628532270000|2021-08-09 18:04:30|||||||||2
1628532280000|2021-08-09 18:04:40|13593.5|13573.5|13593.5|13573.5|13593.5|13573.5|13593.5|13573.5|0
1628532350000|2021-08-09 18:05:50|13592.8|13572.8|13591|13571|13592.8|13572.8|13591|13571|0
1628532610000|2021-08-09 18:10:10|||||||||1
1628532730000|2021-08-09 18:12:10|13588.5|13568.5|13585.6|13565.6|13588.5|13568.5|13585.6|13565.6|7
1628532740000|2021-08-09 18:12:20|13580.3|13560.3|13580.3|13560.3|13580.3|13560.3|13580.3|13560.3|2
1628532760000|2021-08-09 18:12:40|13582.8|13562.8|13582.8|13562.8|13582.8|13562.8|13582.8|13562.8|1
1628532780000|2021-08-09 18:13:00|13586.3|13566.3|13588.5|13568.5|13588.5|13568.5|13586.3|13566.3|1
1628532800000|2021-08-09 18:13:20|||||||||2
1628532820000|2021-08-09 18:13:40|13588.6|13568.6|13588.6|13568.6|13588.6|13568.6|13588.6|13568.6|0
1628532830000|2021-08-09 18:13:50|||||||||1
1628532840000|2021-08-09 18:14:00|13593.6|13573.6|13593.6|13573.6|13593.6|13573.6|13593.6|13573.6|3
1628532850000|2021-08-09 18:14:10|13590.3|13570.3|13587.8|13567.8|13590.3|13570.3|13587.8|13567.8|7
1628532870000|2021-08-09 18:14:30|13590.3|13570.3|13591.1|13571.1|13591.1|13571.1|13590.3|13570.3|2
1628532880000|2021-08-09 18:14:40|||||||||5
1628532890000|2021-08-09 18:14:50|13593.6|13573.6|13593.6|13573.6|13593.6|13573.6|13593.6|13573.6|8
1628532920000|2021-08-09 18:15:20|||||||||1
1628533010000|2021-08-09 18:16:50|||||||||2
1628533020000|2021-08-09 18:17:00|||||||||2
1628533030000|2021-08-09 18:17:10|||||||||2
1628533040000|2021-08-09 18:17:20|||||||||4
1628533060000|2021-08-09 18:17:40|||||||||11
1628533080000|2021-08-09 18:18:00|||||||||1
1628533090000|2021-08-09 18:18:10|||||||||2
1628533120000|2021-08-09 18:18:40|13606.8|13566.8|13606.8|13566.8|13606.8|13566.8|13606.8|13566.8|1
1628533130000|2021-08-09 18:18:50|13597.5|13577.5|13609.3|13589.3|13609.3|13589.3|13597.5|13577.5|0
1628533140000|2021-08-09 18:19:00|||||||||7
1628533150000|2021-08-09 18:19:10|13611.8|13591.8|13611.8|13591.8|13611.8|13591.8|13611.8|13591.8|0
1628533170000|2021-08-09 18:19:30|||||||||10
1628533180000|2021-08-09 18:19:40|||||||||1
1628556160000|2021-08-10 00:42:40|13602.3|13562.3|13602.3|13562.3|13602.3|13562.3|13602.3|13562.3|0
1628557920000|2021-08-10 01:12:00|13602.4|13562.4|13602.4|13562.4|13602.4|13562.4|13602.4|13562.4|0
1628558810000|2021-08-10 01:26:50|13604.9|13564.9|13604.9|13564.9|13604.9|13564.9|13604.9|13564.9|0
1628558840000|2021-08-10 01:27:20|||||||||2
1628558880000|2021-08-10 01:28:00|13615.6|13575.6|13609.9|13589.9|13615.6|13589.9|13609.9|13575.6|0
1628559840000|2021-08-10 01:44:00|13610|13590|13610|13590|13610|13590|13610|13590|0
1628602200000|2021-08-10 13:30:00|13605.3|13585.3|13607.1|13567.1|13615.3|13585.3|13599.6|13567.1|11
1628602280000|2021-08-10 13:31:20|||||||||1
1628602300000|2021-08-10 13:31:40|13607.2|13567.2|13607.2|13567.2|13607.2|13567.2|13607.2|13567.2|0
1628602350000|2021-08-10 13:32:30|13597.9|13577.9|13597.9|13577.9|13597.9|13577.9|13597.9|13577.9|0
1628602360000|2021-08-10 13:32:40|13599.7|13579.7|13599.7|13579.7|13599.7|13579.7|13599.7|13579.7|0
1628602410000|2021-08-10 13:33:30|13607.2|13587.2|13607.2|13587.2|13607.2|13587.2|13607.2|13587.2|0
1628602420000|2021-08-10 13:33:40|13607.9|13587.9|13610.4|13590.4|13610.4|13590.4|13607.9|13587.9|0
1628602530000|2021-08-10 13:35:30|13612.9|13592.9|13612.9|13592.9|13612.9|13592.9|13612.9|13592.9|0
1628602560000|2021-08-10 13:36:00|13615.4|13595.4|13615.4|13595.4|13615.4|13595.4|13615.4|13595.4|0
1628602610000|2021-08-10 13:36:50|||||||||2
1628602620000|2021-08-10 13:37:00|||||||||2
1628602740000|2021-08-10 13:39:00|13607.9|13587.9|13607.9|13587.9|13607.9|13587.9|13607.9|13587.9|2
1628602750000|2021-08-10 13:39:10|13607.2|13587.2|13607.2|13587.2|13607.2|13587.2|13607.2|13587.2|0
1628602760000|2021-08-10 13:39:20|13604.7|13584.7|13604.7|13584.7|13604.7|13584.7|13604.7|13584.7|0
1628602780000|2021-08-10 13:39:40|13607.2|13587.2|13607.2|13587.2|13607.2|13587.2|13607.2|13587.2|0
1628602800000|2021-08-10 13:40:00|13602.2|13582.2|13602.2|13582.2|13602.2|13582.2|13602.2|13582.2|0
1628602820000|2021-08-10 13:40:20|13603.6|13583.6|13607.2|13587.2|13607.2|13587.2|13603.6|13583.6|0
1628602830000|2021-08-10 13:40:30|13602.2|13582.2|13602.2|13582.2|13602.2|13582.2|13602.2|13582.2|0
1628602840000|2021-08-10 13:40:40|13607.2|13587.2|13607.2|13587.2|13607.2|13587.2|13607.2|13587.2|0
1628603010000|2021-08-10 13:43:30|13608.6|13588.6|13599.7|13579.7|13608.6|13588.6|13599.7|13579.7|1
1628603250000|2021-08-10 13:47:30|13599|13579|13597.2|13577.2|13599|13579|13597.2|13577.2|0
1628603260000|2021-08-10 13:47:40|13595.4|13575.4|13594|13574|13604.7|13575.4|13594|13564.7|3
1628603280000|2021-08-10 13:48:00|13592.2|13572.2|13592.2|13572.2|13592.2|13572.2|13592.2|13572.2|0
1628603290000|2021-08-10 13:48:10|13589.7|13569.7|13589.7|13569.7|13589.7|13569.7|13589.7|13569.7|0
1628603310000|2021-08-10 13:48:30|13589|13569|13587.2|13567.2|13589|13569|13587.2|13567.2|0
1628603370000|2021-08-10 13:49:30|||||||||4
1628603390000|2021-08-10 13:49:50|13589.7|13569.7|13589.7|13569.7|13589.7|13569.7|13589.7|13569.7|0
1628603510000|2021-08-10 13:51:50|13587.2|13567.2|13587.2|13567.2|13587.2|13567.2|13587.2|13567.2|0
1628603550000|2021-08-10 13:52:30|13584.7|13564.7|13582.2|13562.2|13584.7|13564.7|13582.2|13562.2|2
1628603900000|2021-08-10 13:58:20|13589.7|13569.7|13589.7|13569.7|13589.7|13569.7|13589.7|13569.7|1
1628604020000|2021-08-10 14:00:20|13588.3|13568.3|13584.7|13564.7|13588.3|13568.3|13584.7|13564.7|0
1628604060000|2021-08-10 14:01:00|13589.7|13569.7|13582.2|13562.2|13589.7|13569.7|13582.2|13562.2|0
1628604070000|2021-08-10 14:01:10|||||||||1
1628604080000|2021-08-10 14:01:20|13579|13559|13579|13559|13579|13559|13579|13559|1
1628604090000|2021-08-10 14:01:30|||||||||2
1628604100000|2021-08-10 14:01:40|||||||||3
1628604120000|2021-08-10 14:02:00|13591.1|13551.1|13596.5|13556.5|13596.5|13556.5|13591.1|13551.1|2
1628604130000|2021-08-10 14:02:10|||||||||2
1628604200000|2021-08-10 14:03:20|13585.8|13565.8|13594.7|13554.7|13594.7|13565.8|13585.8|13554.7|0
1628604210000|2021-08-10 14:03:30|13596.5|13556.5|13596.5|13556.5|13596.5|13556.5|13596.5|13556.5|0
1628604220000|2021-08-10 14:03:40|13585.8|13565.8|13585.8|13565.8|13585.8|13565.8|13585.8|13565.8|0
1628604230000|2021-08-10 14:03:50|13584|13564|13584|13564|13584|13564|13584|13564|0
1628604250000|2021-08-10 14:04:10|13584.1|13564.1|13584.1|13564.1|13584.1|13564.1|13584.1|13564.1|0
1628604470000|2021-08-10 14:07:50|||||||||200
1628604500000|2021-08-10 14:08:20|13589.1|13569.1|13591.6|13571.6|13591.6|13571.6|13589.1|13569.1|0
1628604630000|2021-08-10 14:10:30|||||||||2
1628604950000|2021-08-10 14:15:50|||||||||1
1628605090000|2021-08-10 14:18:10|||||||||5
1628605700000|2021-08-10 14:28:20|||||||||10
1628605860000|2021-08-10 14:31:00|||||||||1
1628606030000|2021-08-10 14:33:50|13592.3|13572.3|13592.3|13572.3|13592.3|13572.3|13592.3|13572.3|0
1628606170000|2021-08-10 14:36:10|13592.4|13572.4|13592.4|13572.4|13592.4|13572.4|13592.4|13572.4|0
1628606360000|2021-08-10 14:39:20|13593.1|13573.1|13594.9|13574.9|13594.9|13574.9|13593.1|13573.1|0
1628606440000|2021-08-10 14:40:40|13596.7|13576.7|13596.7|13576.7|13596.7|13576.7|13596.7|13576.7|0
1628606700000|2021-08-10 14:45:00|13597.4|13577.4|13597.4|13577.4|13597.4|13577.4|13597.4|13577.4|0
1628607130000|2021-08-10 14:52:10|13602.8|13582.8|13604.9|13584.9|13604.9|13584.9|13602.8|13582.8|6
1628607140000|2021-08-10 14:52:20|13605.6|13585.6|13607.4|13587.4|13607.4|13587.4|13605.6|13585.6|0
1628607180000|2021-08-10 14:53:00|13608.1|13588.1|13608.1|13588.1|13608.1|13588.1|13608.1|13588.1|5
1628607190000|2021-08-10 14:53:10|13610.6|13590.6|13610.6|13590.6|13610.6|13590.6|13610.6|13590.6|0
1628607200000|2021-08-10 14:53:20|13613.1|13593.1|13613.1|13593.1|13613.1|13593.1|13613.1|13593.1|2
1628607340000|2021-08-10 14:55:40|||||||||2
1628607370000|2021-08-10 14:56:10|||||||||1
1628607430000|2021-08-10 14:57:10|||||||||7
1628607530000|2021-08-10 14:58:50|||||||||1
1628607610000|2021-08-10 15:00:10|||||||||1
1628607760000|2021-08-10 15:02:40|13617.4|13597.4|13619.9|13599.9|13619.9|13599.9|13617.4|13597.4|1
1628607840000|2021-08-10 15:04:00|13623.8|13603.8|13631.3|13611.3|13631.3|13611.3|13623.8|13603.8|9
1628607850000|2021-08-10 15:04:10|13623.8|13583.8|13628.8|13588.8|13636.3|13588.8|13623.8|13576.3|4
1628607860000|2021-08-10 15:04:20|13628.1|13588.1|13628.8|13588.8|13628.8|13588.8|13628.1|13588.1|0
1628607870000|2021-08-10 15:04:30|13630.6|13590.6|13630.6|13590.6|13630.6|13590.6|13630.6|13590.6|0
1628607900000|2021-08-10 15:05:00|13623.1|13603.1|13623.1|13603.1|13623.1|13603.1|13623.1|13603.1|0
1628607920000|2021-08-10 15:05:20|13623.8|13603.8|13625.6|13605.6|13625.6|13605.6|13623.8|13603.8|0
1628608000000|2021-08-10 15:06:40|13636.3|13596.3|13636.3|13596.3|13636.3|13596.3|13636.3|13596.3|2
1628608010000|2021-08-10 15:06:50|13625.6|13605.6|13625.6|13605.6|13625.6|13605.6|13625.6|13605.6|2
1628608070000|2021-08-10 15:07:50|13636.3|13596.3|13625.6|13605.6|13636.3|13605.6|13625.6|13596.3|0
1628608120000|2021-08-10 15:08:40|13625.7|13605.7|13625.7|13605.7|13625.7|13605.7|13625.7|13605.7|0
1628608390000|2021-08-10 15:13:10|13622.5|13602.5|13622.5|13602.5|13622.5|13602.5|13622.5|13602.5|0
1628608500000|2021-08-10 15:15:00|||||||||1
1628608700000|2021-08-10 15:18:20|13623.2|13603.2|13625|13605|13625|13605|13623.2|13603.2|1
1628608710000|2021-08-10 15:18:30|||||||||2
1628608730000|2021-08-10 15:18:50|13627.5|13607.5|13627.5|13607.5|13627.5|13607.5|13627.5|13607.5|1
1628608740000|2021-08-10 15:19:00|13628.2|13608.2|13633.2|13613.2|13633.2|13613.2|13628.2|13608.2|1
1628608760000|2021-08-10 15:19:20|13632.5|13612.5|13633.2|13613.2|13633.2|13613.2|13632.5|13612.5|0
1628609070000|2021-08-10 15:24:30|13632.5|13612.5|13632.5|13612.5|13632.5|13612.5|13632.5|13612.5|0
1628609080000|2021-08-10 15:24:40|13633.2|13613.2|13633.2|13613.2|13633.2|13613.2|13633.2|13613.2|0
1628609090000|2021-08-10 15:24:50|13631.4|13611.4|13631.4|13611.4|13631.4|13611.4|13631.4|13611.4|0
1628609210000|2021-08-10 15:26:50|13632.1|13612.1|13632.1|13612.1|13632.1|13612.1|13632.1|13612.1|0
1628609230000|2021-08-10 15:27:10|13624.9|13604.9|13626.7|13606.7|13626.7|13606.7|13624.9|13604.9|1
1628609360000|2021-08-10 15:29:20|13623.9|13603.9|13623.9|13603.9|13623.9|13603.9|13623.9|13603.9|3
1628609790000|2021-08-10 15:36:30|13624.6|13604.6|13624.6|13604.6|13624.6|13604.6|13624.6|13604.6|0
1628609800000|2021-08-10 15:36:40|13626.4|13606.4|13626.4|13606.4|13626.4|13606.4|13626.4|13606.4|0
1628609970000|2021-08-10 15:39:30|13625.7|13605.7|13625.7|13605.7|13625.7|13605.7|13625.7|13605.7|0
1628610050000|2021-08-10 15:40:50|13628.2|13608.2|13628.9|13608.9|13628.9|13608.9|13628.2|13608.2|1
1628610120000|2021-08-10 15:42:00|13629|13609|13629|13609|13629|13609|13629|13609|1
1628610140000|2021-08-10 15:42:20|13628.3|13608.3|13628.3|13608.3|13628.3|13608.3|13628.3|13608.3|0
1628610410000|2021-08-10 15:46:50|13627.6|13607.6|13628.3|13608.3|13628.3|13608.3|13627.6|13607.6|0
1628610540000|2021-08-10 15:49:00|13629|13609|13629|13609|13629|13609|13629|13609|0
1628610550000|2021-08-10 15:49:10|13632.6|13612.6|13632.6|13612.6|13632.6|13612.6|13632.6|13612.6|0
1628610600000|2021-08-10 15:50:00|||||||||1
1628611230000|2021-08-10 16:00:30|13635.1|13615.1|13635.1|13615.1|13635.1|13615.1|13635.1|13615.1|0
1628611440000|2021-08-10 16:04:00|||||||||2
1628611480000|2021-08-10 16:04:40|13637.6|13617.6|13637.6|13617.6|13637.6|13617.6|13637.6|13617.6|1
1628611490000|2021-08-10 16:04:50|||||||||1
1628611550000|2021-08-10 16:05:50|13642.6|13622.6|13645.1|13625.1|13645.1|13625.1|13642.6|13622.6|2
1628611760000|2021-08-10 16:09:20|||||||||2
1628611940000|2021-08-10 16:12:20|13647|13627|13647.6|13627.6|13647.6|13627.6|13647|13627|0
1628611960000|2021-08-10 16:12:40|13647.7|13627.7|13647.7|13627.7|13647.7|13627.7|13647.7|13627.7|0
1628612280000|2021-08-10 16:18:00|13649.1|13629.1|13649.1|13629.1|13649.1|13629.1|13649.1|13629.1|2
1628612290000|2021-08-10 16:18:10|13652.7|13632.7|13652.7|13632.7|13652.7|13632.7|13652.7|13632.7|0
1628612330000|2021-08-10 16:18:50|13659.9|13639.9|13660.2|13640.2|13660.2|13640.2|13659.9|13639.9|9
1628612350000|2021-08-10 16:19:10|13671.6|13631.6|13671.6|13631.6|13671.6|13631.6|13671.6|13631.6|5
1628612370000|2021-08-10 16:19:30|13675.2|13635.2|13675.2|13635.2|13675.2|13635.2|13675.2|13635.2|0
1628612430000|2021-08-10 16:20:30|13677.7|13637.7|13677.7|13637.7|13677.7|13637.7|13677.7|13637.7|5
1628612550000|2021-08-10 16:22:30|13675.2|13635.2|13675.2|13635.2|13675.2|13635.2|13675.2|13635.2|0
1628612620000|2021-08-10 16:23:40|||||||||5
1628612650000|2021-08-10 16:24:10|13677.7|13637.7|13677.7|13637.7|13677.7|13637.7|13677.7|13637.7|0
1628612820000|2021-08-10 16:27:00|13670.2|13650.2|13670.2|13650.2|13670.2|13650.2|13670.2|13650.2|0
1628612950000|2021-08-10 16:29:10|13682.7|13642.7|13685.2|13645.2|13685.2|13645.2|13682.7|13642.7|5
1628612960000|2021-08-10 16:29:20|13687|13647|13677.7|13657.7|13687|13657.7|13677.7|13647|0
1628613160000|2021-08-10 16:32:40|13679.5|13659.5|13680.2|13660.2|13680.2|13660.2|13679.5|13659.5|0
1628613180000|2021-08-10 16:33:00|13679.5|13659.5|13677.7|13657.7|13679.5|13659.5|13677.7|13657.7|0
1628613310000|2021-08-10 16:35:10|||||||||1
1628613370000|2021-08-10 16:36:10|13679.5|13659.5|13680.2|13660.2|13680.2|13660.2|13679.5|13659.5|0
1628613660000|2021-08-10 16:41:00|13682|13662|13682.7|13662.7|13682.7|13662.7|13682|13662|1
1628613670000|2021-08-10 16:41:10|13677.7|13617.7|13677.7|13617.7|13677.7|13617.7|13677.7|13617.7|5
1628613680000|2021-08-10 16:41:20|13675.2|13615.2|13675.2|13615.2|13675.2|13615.2|13675.2|13615.2|0
1628613850000|2021-08-10 16:44:10|13668|13628|13677.1|13637.1|13677.1|13637.1|13668|13628|0
1628613860000|2021-08-10 16:44:20|13675.2|13635.2|13675.2|13635.2|13675.2|13635.2|13675.2|13635.2|0
1628613880000|2021-08-10 16:44:40|13677.1|13637.1|13677.1|13637.1|13677.1|13637.1|13677.1|13637.1|0
1628613910000|2021-08-10 16:45:10|13675.3|13635.3|13675.3|13635.3|13675.3|13635.3|13675.3|13635.3|1
1628614020000|2021-08-10 16:47:00|13666|13646|13666|13646|13666|13646|13666|13646|0
1628614030000|2021-08-10 16:47:10|13667.8|13647.8|13667.8|13647.8|13667.8|13647.8|13667.8|13647.8|0
1628614200000|2021-08-10 16:50:00|13668.5|13648.5|13671|13651|13671|13651|13668.5|13648.5|0
1628614210000|2021-08-10 16:50:10|13673.5|13653.5|13687.8|13667.8|13687.8|13667.8|13673.5|13653.5|0
1628614220000|2021-08-10 16:50:20|||||||||2
1628614240000|2021-08-10 16:50:40|13671.5|13651.5|13685.3|13625.3|13685.3|13651.5|13671.5|13625.3|1
1628614260000|2021-08-10 16:51:00|13677.8|13637.8|13677.8|13637.8|13677.8|13637.8|13677.8|13637.8|0
1628614410000|2021-08-10 16:53:30|13678.5|13638.5|13677.8|13637.8|13680.3|13640.3|13677.8|13637.8|0
1628614570000|2021-08-10 16:56:10|13668.5|13648.5|13668.5|13648.5|13668.5|13648.5|13668.5|13648.5|0
1628614590000|2021-08-10 16:56:30|13670.3|13650.3|13670.3|13650.3|13670.3|13650.3|13670.3|13650.3|0
1628615120000|2021-08-10 17:05:20|13669.6|13649.6|13667.8|13647.8|13669.6|13649.6|13667.8|13647.8|0
1628615130000|2021-08-10 17:05:30|13670.3|13650.3|13670.3|13650.3|13670.3|13650.3|13670.3|13650.3|0
1628615140000|2021-08-10 17:05:40|13666.8|13646.8|13670.3|13650.3|13670.3|13650.3|13666.8|13646.8|1
1628615250000|2021-08-10 17:07:30|13669.6|13649.6|13670.3|13650.3|13670.3|13650.3|13669.6|13649.6|0
1628615260000|2021-08-10 17:07:40|13669.6|13649.6|13670.3|13650.3|13670.3|13650.3|13667.8|13647.8|0
1628615350000|2021-08-10 17:09:10|13672.8|13652.8|13672.8|13652.8|13672.8|13652.8|13672.8|13652.8|0
1628615420000|2021-08-10 17:10:20|13675.3|13655.3|13675.3|13655.3|13675.3|13655.3|13675.3|13655.3|0
1628615490000|2021-08-10 17:11:30|13677.4|13657.4|13684.6|13664.6|13684.6|13664.6|13677.4|13657.4|0
1628615570000|2021-08-10 17:12:50|13682.8|13662.8|13682.8|13662.8|13682.8|13662.8|13682.8|13662.8|2
1628615700000|2021-08-10 17:15:00|||||||||1
1628615790000|2021-08-10 17:16:30|13683.5|13663.5|13685.3|13665.3|13685.3|13665.3|13683.5|13663.5|4
1628615820000|2021-08-10 17:17:00|13685.4|13665.4|13685.4|13665.4|13685.4|13665.4|13685.4|13665.4|0
1628616170000|2021-08-10 17:22:50|||||||||1
1628616260000|2021-08-10 17:24:20|13686.1|13666.1|13687.9|13667.9|13687.9|13667.9|13686.1|13666.1|0
1628616270000|2021-08-10 17:24:30|||||||||1
1628616420000|2021-08-10 17:27:00|||||||||1
1628617630000|2021-08-10 17:47:10|13677.9|13657.9|13677.9|13657.9|13677.9|13657.9|13677.9|13657.9|2
1628617640000|2021-08-10 17:47:20|13670.4|13650.4|13670.4|13650.4|13670.4|13650.4|13670.4|13650.4|0
1628617750000|2021-08-10 17:49:10|13670.5|13650.5|13670.5|13650.5|13670.5|13650.5|13670.5|13650.5|0
1628617850000|2021-08-10 17:50:50|13674.1|13654.1|13675.5|13655.5|13675.5|13655.5|13674.1|13654.1|1
1628617870000|2021-08-10 17:51:10|13673|13653|13673|13653|13673|13653|13673|13653|0
1628618790000|2021-08-10 18:06:30|||||||||14
1628618830000|2021-08-10 18:07:10|13675.5|13655.5|13675.5|13655.5|13675.5|13655.5|13675.5|13655.5|0
1628618900000|2021-08-10 18:08:20|13678|13658|13678|13658|13678|13658|13678|13658|0
1628619030000|2021-08-10 18:10:30|||||||||1
1628619070000|2021-08-10 18:11:10|||||||||1
1628619110000|2021-08-10 18:11:50|||||||||1
1628619140000|2021-08-10 18:12:20|||||||||1
1628619150000|2021-08-10 18:12:30|||||||||1
1628619180000|2021-08-10 18:13:00|||||||||1
1628619210000|2021-08-10 18:13:30|13678.7|13658.7|13680.5|13660.5|13680.5|13660.5|13678.7|13658.7|4
1628619220000|2021-08-10 18:13:40|||||||||3
1628619240000|2021-08-10 18:14:00|||||||||1
1628619260000|2021-08-10 18:14:20|13698|13658|13698|13658|13698|13658|13698|13658|2
1628619280000|2021-08-10 18:14:40|13700.5|13660.5|13698|13658|13700.5|13667.3|13685.5|13658|1
1628619290000|2021-08-10 18:14:50|||||||||1
1628619300000|2021-08-10 18:15:00|||||||||1
1628619340000|2021-08-10 18:15:40|13700.5|13660.5|13700.5|13660.5|13700.5|13660.5|13700.5|13660.5|11
1628619360000|2021-08-10 18:16:00|13691.9|13671.9|13695.5|13675.5|13695.5|13675.5|13691.9|13671.9|1
1628619370000|2021-08-10 18:16:10|13696.2|13676.2|13705.5|13685.5|13705.5|13685.5|13696.2|13676.2|11
1628619380000|2021-08-10 18:16:20|13710.4|13690.4|13715.5|13695.5|13721|13701|13710.4|13690.4|3
1628619490000|2021-08-10 18:18:10|||||||||1
1628619540000|2021-08-10 18:19:00|||||||||1
1628619590000|2021-08-10 18:19:50|13719.2|13699.2|13719.2|13699.2|13719.2|13699.2|13719.2|13699.2|18
1628640000000|2021-08-11 00:00:00|13685.9|13625.9|13708.4|13648.4|13708.4|13648.4|13685.9|13625.9|0
1628640110000|2021-08-11 00:01:50|13707.7|13647.7|13708.4|13648.4|13708.4|13648.4|13705.9|13645.9|1
1628640150000|2021-08-11 00:02:30|13700.9|13660.9|13700.9|13660.9|13700.9|13660.9|13700.9|13660.9|0
1628640600000|2021-08-11 00:10:00|13701|13661|13701|13661|13701|13661|13701|13661|0
1628641590000|2021-08-11 00:26:30|13699.2|13659.2|13699.2|13659.2|13699.2|13659.2|13699.2|13659.2|0
1628642850000|2021-08-11 00:47:30|13699.3|13659.3|13699.3|13659.3|13699.3|13659.3|13699.3|13659.3|0
1628644780000|2021-08-11 01:19:40|13699.4|13659.4|13699.4|13659.4|13699.4|13659.4|13699.4|13659.4|0
1628646700000|2021-08-11 01:51:40|13699.5|13659.5|13699.5|13659.5|13699.5|13659.5|13699.5|13659.5|0
1628688600000|2021-08-11 13:30:00|13724.1|13664.1|13724.1|13664.1|13724.1|13664.1|13724.1|13664.1|3
1628688610000|2021-08-11 13:30:10|13709.1|13669.1|13709.1|13669.1|13709.1|13669.1|13709.1|13669.1|1
1628688620000|2021-08-11 13:30:20|13708.5|13668.5|13709.1|13669.1|13709.1|13669.1|13706.6|13666.6|0
1628688670000|2021-08-11 13:31:10|13726.6|13666.6|13726.6|13666.6|13726.6|13666.6|13726.6|13666.6|1
1628688710000|2021-08-11 13:31:50|||||||||3
1628688730000|2021-08-11 13:32:10|13719.1|13679.1|13719.1|13679.1|13719.1|13679.1|13719.1|13679.1|0
1628688750000|2021-08-11 13:32:30|13719.8|13679.8|13721.6|13681.6|13721.6|13681.6|13719.8|13679.8|0
1628688870000|2021-08-11 13:34:30|13724.1|13684.1|13724.1|13684.1|13724.1|13684.1|13724.1|13684.1|0
1628688880000|2021-08-11 13:34:40|13724.8|13684.8|13726.6|13686.6|13726.6|13686.6|13724.8|13684.8|0
1628688900000|2021-08-11 13:35:00|13728.5|13688.5|13729.1|13689.1|13729.1|13689.1|13728.5|13688.5|0
1628688990000|2021-08-11 13:36:30|13728.5|13688.5|13728.5|13688.5|13728.5|13688.5|13728.5|13688.5|0
1628689000000|2021-08-11 13:36:40|13726.6|13686.6|13726.6|13686.6|13726.6|13686.6|13726.6|13686.6|0
1628689180000|2021-08-11 13:39:40|13726.7|13686.7|13726.7|13686.7|13726.7|13686.7|13726.7|13686.7|0
1628689210000|2021-08-11 13:40:10|13719.2|13699.2|13719.2|13699.2|13719.2|13699.2|13719.2|13699.2|0
1628689230000|2021-08-11 13:40:30|13719.8|13699.8|13721.7|13701.7|13721.7|13701.7|13719.8|13699.8|0
1628689280000|2021-08-11 13:41:20|13723.5|13703.5|13724.2|13704.2|13724.2|13704.2|13723.5|13703.5|0
1628689340000|2021-08-11 13:42:20|13726.7|13706.7|13726.7|13706.7|13726.7|13706.7|13726.7|13706.7|0
1628689380000|2021-08-11 13:43:00|13727.3|13707.3|13727.3|13707.3|13727.3|13707.3|13727.3|13707.3|0
1628689390000|2021-08-11 13:43:10|13729.8|13709.8|13729.8|13709.8|13729.8|13709.8|13729.8|13709.8|0
1628689400000|2021-08-11 13:43:20|||||||||1
1628689440000|2021-08-11 13:44:00|||||||||1
1628689470000|2021-08-11 13:44:30|13733.5|13713.5|13736.7|13716.7|13736.7|13716.7|13733.5|13713.5|9
1628689480000|2021-08-11 13:44:40|13741.7|13721.7|13744.2|13724.2|13744.2|13724.2|13741.7|13721.7|7
1628689520000|2021-08-11 13:45:20|13744.8|13724.8|13747.3|13727.3|13747.3|13727.3|13744.8|13724.8|1
1628689530000|2021-08-11 13:45:30|13749.2|13729.2|13749.2|13729.2|13749.2|13729.2|13749.2|13729.2|0
1628689560000|2021-08-11 13:46:00|||||||||1
1628689610000|2021-08-11 13:46:50|13754.2|13734.2|13754.2|13734.2|13754.2|13734.2|13754.2|13734.2|1
1628689620000|2021-08-11 13:47:00|||||||||5
1628689630000|2021-08-11 13:47:10|||||||||2
1628689710000|2021-08-11 13:48:30|13756.7|13736.7|13756.7|13736.7|13756.7|13736.7|13756.7|13736.7|5
1628689720000|2021-08-11 13:48:40|13758.5|13738.5|13759.2|13739.2|13759.2|13739.2|13758.5|13738.5|1
1628689730000|2021-08-11 13:48:50|13761.7|13741.7|13761.7|13741.7|13761.7|13741.7|13761.7|13741.7|1
1628689740000|2021-08-11 13:49:00|||||||||3
1628689780000|2021-08-11 13:49:40|13775.7|13715.7|13759.2|13699.2|13775.7|13715.7|13759.2|13699.2|4
1628689790000|2021-08-11 13:49:50|13751.7|13711.7|13751.7|13711.7|13751.7|13711.7|13749.2|13709.2|0
1628689960000|2021-08-11 13:52:40|13744.2|13724.2|13744.2|13724.2|13744.2|13724.2|13744.2|13724.2|0
1628690210000|2021-08-11 13:56:50|13741.7|13721.7|13741.7|13721.7|13741.7|13721.7|13741.7|13721.7|0
1628690420000|2021-08-11 14:00:20|13741.1|13721.1|13741.7|13721.7|13741.7|13721.7|13739.2|13719.2|0
1628690630000|2021-08-11 14:03:50|13741.1|13721.1|13739.2|13719.2|13741.1|13721.1|13739.2|13719.2|0
1628691100000|2021-08-11 14:11:40|13739.3|13719.3|13739.3|13719.3|13739.3|13719.3|13739.3|13719.3|0
1628691200000|2021-08-11 14:13:20|13739.9|13719.9|13741.8|13721.8|13741.8|13721.8|13739.9|13719.9|0
1628691420000|2021-08-11 14:17:00|13744.3|13724.3|13736.8|13716.8|13744.3|13724.3|13736.8|13716.8|3
1628691430000|2021-08-11 14:17:10|13737.4|13717.4|13745.4|13705.4|13745.4|13724.3|13737.4|13705.4|1
1628691470000|2021-08-11 14:17:50|13736.8|13716.8|13739.3|13719.3|13739.3|13719.3|13736.8|13716.8|0
1628691490000|2021-08-11 14:18:10|13736.8|13716.8|13736.8|13716.8|13736.8|13716.8|13736.8|13716.8|6
1628691560000|2021-08-11 14:19:20|13737.4|13717.4|13739.3|13719.3|13739.3|13719.3|13737.4|13717.4|0
1628691840000|2021-08-11 14:24:00|13741.8|13721.8|13741.8|13721.8|13741.8|13721.8|13741.8|13721.8|0
1628692030000|2021-08-11 14:27:10|13744.3|13724.3|13744.3|13724.3|13744.3|13724.3|13744.3|13724.3|0
1628692040000|2021-08-11 14:27:20|13745|13725|13739.3|13719.3|13746.8|13726.8|13739.3|13719.3|3
1628692270000|2021-08-11 14:31:10|13741.3|13721.3|13739.3|13719.3|13746.8|13726.8|13739.3|13719.3|1
1628692400000|2021-08-11 14:33:20|13736.8|13716.8|13736.8|13716.8|13736.8|13716.8|13736.8|13716.8|3
1628692650000|2021-08-11 14:37:30|13739.3|13719.3|13739.3|13719.3|13739.3|13719.3|13739.3|13719.3|0
1628692660000|2021-08-11 14:37:40|13730.1|13710.1|13726.8|13706.8|13730.1|13710.1|13726.8|13706.8|2
1628692670000|2021-08-11 14:37:50|13738.1|13698.1|13738.1|13698.1|13738.1|13698.1|13738.1|13698.1|3
1628692680000|2021-08-11 14:38:00|13741.8|13701.8|13729.3|13709.3|13741.8|13709.3|13729.3|13701.8|0
1628692700000|2021-08-11 14:38:20|13726.8|13706.8|13724.3|13704.3|13726.8|13706.8|13724.3|13704.3|0
1628692710000|2021-08-11 14:38:30|13729.3|13709.3|13729.3|13709.3|13729.3|13709.3|13729.3|13709.3|0
1628692720000|2021-08-11 14:38:40|13726.8|13706.8|13729.3|13709.3|13729.3|13709.3|13724.3|13704.3|0
1628692780000|2021-08-11 14:39:40|13724.3|13704.3|13721.8|13701.8|13724.3|13704.3|13721.8|13701.8|0
1628692790000|2021-08-11 14:39:50|13719.3|13699.3|13724.3|13704.3|13729.3|13709.3|13719.3|13699.3|0
1628692800000|2021-08-11 14:40:00|13725.7|13705.7|13729.3|13709.3|13729.3|13709.3|13725.7|13705.7|0
1628692840000|2021-08-11 14:40:40|13719.3|13699.3|13719.3|13699.3|13719.3|13699.3|13719.3|13699.3|0
1628692850000|2021-08-11 14:40:50|13708.3|13688.3|13703.7|13683.7|13708.3|13688.3|13703.7|13683.7|3
1628692860000|2021-08-11 14:41:00|13701.8|13681.8|13699.3|13679.3|13701.8|13681.8|13699.3|13679.3|0
1628692870000|2021-08-11 14:41:10|13696.8|13676.8|13701.2|13681.2|13701.8|13681.8|13696.8|13676.8|0
1628692880000|2021-08-11 14:41:20|13699.3|13679.3|13701.8|13681.8|13706.8|13686.8|13699.3|13679.3|0
1628692960000|2021-08-11 14:42:40|13703.2|13683.2|13696.8|13676.8|13704.3|13684.3|13696.8|13676.8|1
1628692970000|2021-08-11 14:42:50|13694.3|13674.3|13688.7|13668.7|13694.3|13674.3|13685.7|13665.7|5
1628692980000|2021-08-11 14:43:00|13686.8|13666.8|13684.3|13664.3|13686.8|13666.8|13684.3|13664.3|4
1628693020000|2021-08-11 14:43:40|13689.3|13649.3|13689.3|13649.3|13689.3|13649.3|13689.3|13649.3|3
1628693030000|2021-08-11 14:43:50|13680|13660|13681.9|13661.9|13689.4|13661.9|13680|13649.4|0
1628693050000|2021-08-11 14:44:10|13693.8|13653.8|13699.4|13659.4|13699.4|13659.4|13693.8|13653.8|0
1628693560000|2021-08-11 14:52:40|13696.9|13656.9|13696.9|13656.9|13696.9|13656.9|13696.9|13656.9|2
1628693630000|2021-08-11 14:53:50|13697.5|13657.5|13699.4|13659.4|13699.4|13659.4|13697.5|13657.5|0
1628693640000|2021-08-11 14:54:00|13700|13660|13704.4|13664.4|13704.4|13664.4|13700|13660|0
1628693910000|2021-08-11 14:58:30|13706.9|13666.9|13699.4|13679.4|13706.9|13679.4|13699.4|13666.9|0
1628694260000|2021-08-11 15:04:20|13703.1|13683.1|13703.1|13683.1|13703.1|13683.1|13703.1|13683.1|34
1628694530000|2021-08-11 15:08:50|13702.5|13682.5|13700.6|13680.6|13702.5|13682.5|13700.6|13680.6|0
1628694540000|2021-08-11 15:09:00|13703.1|13683.1|13703.1|13683.1|13703.1|13683.1|13703.1|13683.1|0
1628694700000|2021-08-11 15:11:40|13705.6|13685.6|13705.6|13685.6|13705.6|13685.6|13705.6|13685.6|0
1628694950000|2021-08-11 15:15:50|13708.1|13688.1|13710.6|13690.6|13710.6|13690.6|13708.1|13688.1|0
1628694960000|2021-08-11 15:16:00|13716.2|13696.2|13720.6|13700.6|13728.1|13700.6|13716.2|13688.1|1
1628694980000|2021-08-11 15:16:20|13721.3|13701.3|13723.1|13703.1|13723.1|13703.1|13721.3|13701.3|0
1628695100000|2021-08-11 15:18:20|13725.6|13705.6|13725.6|13705.6|13725.6|13705.6|13725.6|13705.6|0
1628695270000|2021-08-11 15:21:10|13725.7|13705.7|13725.7|13705.7|13725.7|13705.7|13725.7|13705.7|0
1628695320000|2021-08-11 15:22:00|13728.2|13708.2|13733.2|13713.2|13733.2|13713.2|13728.2|13708.2|0
1628695330000|2021-08-11 15:22:10|13735.7|13715.7|13728.2|13688.2|13736.2|13715.7|13723.2|13685.7|4
1628695340000|2021-08-11 15:22:20|13725.7|13685.7|13725.7|13685.7|13725.7|13685.7|13725.7|13685.7|0
1628695350000|2021-08-11 15:22:30|13715|13695|13715|13695|13715|13695|13715|13695|0
1628695360000|2021-08-11 15:22:40|13712.5|13692.5|13718.2|13678.2|13718.2|13692.5|13710.7|13675.7|0
1628695370000|2021-08-11 15:22:50|13717.5|13677.5|13715.7|13675.7|13717.5|13677.5|13715.7|13675.7|0
1628695510000|2021-08-11 15:25:10|13703.2|13683.2|13703.2|13683.2|13703.2|13683.2|13703.2|13683.2|0
1628695990000|2021-08-11 15:33:10|13683.2|13663.2|13683.2|13663.2|13683.2|13663.2|13683.2|13663.2|1
1628696040000|2021-08-11 15:34:00|13680.7|13660.7|13680.7|13660.7|13680.7|13660.7|13680.7|13660.7|1
1628696250000|2021-08-11 15:37:30|13720.7|13700.7|13710.7|13670.7|13740.7|13700.7|13710.7|13660.7|2
1628696260000|2021-08-11 15:37:40|13720.7|13660.7|13720.7|13660.7|13720.7|13660.7|13720.7|13660.7|0
1628696270000|2021-08-11 15:37:50|13718.2|13658.2|13718.2|13658.2|13718.2|13658.2|13718.2|13658.2|0
1628696280000|2021-08-11 15:38:00|13705.7|13665.7|13703.2|13663.2|13705.7|13665.7|13703.2|13663.2|0
1628697180000|2021-08-11 15:53:00|13703.3|13663.3|13703.3|13663.3|13703.3|13663.3|13703.3|13663.3|0
1628697250000|2021-08-11 15:54:10|13700.8|13660.8|13700.8|13660.8|13700.8|13660.8|13700.8|13660.8|1
1628697300000|2021-08-11 15:55:00|13700.1|13660.1|13695.8|13655.8|13700.1|13660.1|13695.8|13655.8|2
1628697380000|2021-08-11 15:56:20|13695.1|13655.1|13693.3|13653.3|13695.1|13655.1|13693.3|13653.3|0
1628697650000|2021-08-11 16:00:50|13685.8|13665.8|13685.8|13665.8|13685.8|13665.8|13685.8|13665.8|0
1628697810000|2021-08-11 16:03:30|13705.8|13685.8|13701.2|13681.2|13705.8|13685.8|13701.2|13681.2|1
1628697820000|2021-08-11 16:03:40|13705.8|13665.8|13705.8|13665.8|13720.8|13670.5|13675.8|13650.4|1
1628697950000|2021-08-11 16:05:50|13706.4|13666.4|13708.3|13668.3|13708.3|13668.3|13706.4|13666.4|1
1628697960000|2021-08-11 16:06:00|13708.9|13668.9|13710.8|13670.8|13710.8|13670.8|13708.9|13668.9|0
1628697980000|2021-08-11 16:06:20|13703.3|13683.3|13703.3|13683.3|13703.3|13683.3|13703.3|13683.3|0
1628698000000|2021-08-11 16:06:40|13705.8|13685.8|13708.3|13688.3|13708.3|13688.3|13705.8|13685.8|0
1628698010000|2021-08-11 16:06:50|13707.6|13687.6|13705.8|13685.8|13707.6|13687.6|13705.8|13685.8|0
1628698220000|2021-08-11 16:10:20|13708.3|13688.3|13708.3|13688.3|13708.3|13688.3|13708.3|13688.3|0
1628698950000|2021-08-11 16:22:30|13709|13689|13710.8|13690.8|13710.8|13690.8|13709|13689|0
1628698960000|2021-08-11 16:22:40|13712.7|13692.7|13710.8|13690.8|13712.7|13692.7|13710.8|13690.8|0
1628698970000|2021-08-11 16:22:50|13728.3|13688.3|13725.8|13705.8|13728.3|13705.8|13725.8|13688.3|2
1628698980000|2021-08-11 16:23:00|13740.6|13680.6|13713.3|13673.3|13740.6|13680.6|13713.3|13665.8|1
1628699030000|2021-08-11 16:23:50|13724.7|13664.7|13728.3|13668.3|13728.3|13668.3|13724.7|13664.7|0
1628699040000|2021-08-11 16:24:00|13720.8|13680.8|13720.8|13680.8|13720.8|13680.8|13720.8|13680.8|0
1628699060000|2021-08-11 16:24:20|13728.4|13668.4|13728.4|13668.4|13728.4|13668.4|13728.4|13668.4|0
1628699070000|2021-08-11 16:24:30|13711.6|13691.6|13722.7|13702.7|13722.7|13702.7|13711.6|13691.6|0
1628699080000|2021-08-11 16:24:40|13730.2|13710.2|13730.2|13710.2|13730.2|13710.2|13730.2|13710.2|0
1628699090000|2021-08-11 16:24:50|13728.2|13708.2|13722.7|13702.7|13728.2|13708.2|13722.7|13702.7|5
1628699100000|2021-08-11 16:25:00|13730.2|13710.2|13730.2|13710.2|13730.2|13710.2|13730.2|13710.2|0
1628699210000|2021-08-11 16:26:50|13727.7|13707.7|13732.7|13712.7|13732.7|13712.7|13727.7|13707.7|0
1628699260000|2021-08-11 16:27:40|13729|13709|13727.7|13707.7|13729|13709|13727.7|13707.7|5
1628699310000|2021-08-11 16:28:30|13722.7|13702.7|13732.7|13712.7|13732.7|13712.7|13722.7|13702.7|0
1628699410000|2021-08-11 16:30:10|13736.4|13716.4|13737.7|13717.7|13737.7|13717.7|13736.4|13716.4|1
1628699430000|2021-08-11 16:30:30|13738.4|13718.4|13738.4|13718.4|13738.4|13718.4|13738.4|13718.4|0
1628699520000|2021-08-11 16:32:00|13740.2|13720.2|13740.2|13720.2|13740.2|13720.2|13740.2|13720.2|1
1628699620000|2021-08-11 16:33:40|13738.4|13718.4|13742.7|13722.7|13742.7|13722.7|13738.4|13718.4|1
1628699650000|2021-08-11 16:34:10|13746.4|13726.4|13746.4|13726.4|13746.4|13726.4|13746.4|13726.4|1
1628699660000|2021-08-11 16:34:20|13742.7|13722.7|13742.7|13722.7|13742.7|13722.7|13742.7|13722.7|0
1628699680000|2021-08-11 16:34:40|13735.2|13715.2|13737.7|13717.7|13738.4|13718.4|13735.2|13715.2|6
1628699690000|2021-08-11 16:34:50|13751.2|13691.2|13732.7|13712.7|13751.2|13712.7|13725.9|13665.9|0
1628699700000|2021-08-11 16:35:00|13725.9|13665.9|13725.9|13665.9|13725.9|13665.9|13724|13664|5
1628699870000|2021-08-11 16:37:50|13715.2|13675.2|13712.7|13672.7|13715.2|13675.2|13712.7|13672.7|0
1628699880000|2021-08-11 16:38:00|13710.9|13670.9|13710.9|13670.9|13710.9|13670.9|13710.9|13670.9|0
1628699940000|2021-08-11 16:39:00|13708.4|13668.4|13708.4|13668.4|13708.4|13668.4|13708.4|13668.4|0
1628700590000|2021-08-11 16:49:50||13688.4||13688.4||13688.4||13688.4|0
1628700600000|2021-08-11 16:50:00|13709.7|13689.7|13713.4|13693.4|13713.4|13693.4|13709.7|13689.7|0
1628700630000|2021-08-11 16:50:30|13710.9|13670.9|13710.9|13670.9|13710.9|13670.9|13710.9|13670.9|1
1628700970000|2021-08-11 16:56:10|13711|13671|13711|13671|13711|13671|13711|13671|0
1628701150000|2021-08-11 16:59:10|13683.5|13663.5|13683.5|13663.5|13683.5|13663.5|13683.5|13663.5|0
1628701490000|2021-08-11 17:04:50|||||||||1
1628701730000|2021-08-11 17:08:50|13684.1|13664.1|13686|13666|13686|13666|13684.1|13664.1|1
1628701740000|2021-08-11 17:09:00|||||||||1
1628702400000|2021-08-11 17:20:00|13681|13661|13681|13661|13681|13661|13681|13661|1
1628702430000|2021-08-11 17:20:30|||||||||1
1628702630000|2021-08-11 17:23:50|||||||||1
1628702640000|2021-08-11 17:24:00|13676|13656|13676|13656|13676|13656|13676|13656|1
1628702860000|2021-08-11 17:27:40|13676.1|13656.1|13676.1|13656.1|13676.1|13656.1|13676.1|13656.1|0
1628703090000|2021-08-11 17:31:30|13678.6|13658.6|13678.6|13658.6|13678.6|13658.6|13678.6|13658.6|1
1628703560000|2021-08-11 17:39:20|||||||||5
1628703750000|2021-08-11 17:42:30|||||||||2
1628703760000|2021-08-11 17:42:40|13683.6|13643.6|13683.6|13643.6|13683.6|13643.6|13683.6|13643.6|2
1628704030000|2021-08-11 17:47:10|13666.1|13646.1|13666.1|13646.1|13666.1|13646.1|13666.1|13646.1|0
1628704040000|2021-08-11 17:47:20|13663.6|13643.6|13683.6|13643.6|13683.6|13643.6|13661.1|13641.1|1
1628704050000|2021-08-11 17:47:30|13675.6|13655.6|13681.1|13661.1|13681.1|13661.1|13675.6|13655.6|0
1628704120000|2021-08-11 17:48:40|13683.6|13663.6|13683.6|13663.6|13683.6|13663.6|13683.6|13663.6|0
1628704220000|2021-08-11 17:50:20|13683|13663|13683.6|13643.6|13683.6|13663|13683|13643.6|1
1628704750000|2021-08-11 17:59:10|13683.7|13643.7|13683.7|13643.7|13683.7|13643.7|13683.7|13643.7|0
1628705350000|2021-08-11 18:09:10|13673|13653|13671.2|13651.2|13673|13653|13671.2|13651.2|0
1628705410000|2021-08-11 18:10:10|13668.7|13648.7|13668.7|13648.7|13668.7|13648.7|13668.7|13648.7|0
1628705430000|2021-08-11 18:10:30|13669.3|13649.3|13671.2|13651.2|13671.2|13651.2|13669.3|13649.3|0
1628705590000|2021-08-11 18:13:10|13670.5|13650.5|13668.7|13648.7|13670.5|13650.5|13668.7|13648.7|0
1628705600000|2021-08-11 18:13:20|13673.7|13628.7|13673.7|13633.7|13673.7|13633.7|13673.7|13628.7|1
1628705610000|2021-08-11 18:13:30|13663|13643|13651.2|13631.2|13663|13643|13651.2|13631.2|0
1628705630000|2021-08-11 18:13:50|||||||||1
1628705640000|2021-08-11 18:14:00|13647.5|13627.5|13646.2|13626.2|13647.5|13627.5|13646.2|13626.2|3
1628705680000|2021-08-11 18:14:40|13653.7|13633.7|13651.2|13631.2|13653.7|13633.7|13651.2|13631.2|1
1628705690000|2021-08-11 18:14:50|13648.7|13628.7|13648.7|13628.7|13648.7|13628.7|13648.7|13628.7|0
1628705720000|2021-08-11 18:15:20|13649.4|13629.4|13648.7|13628.7|13651.2|13631.2|13648.7|13628.7|0
1628705740000|2021-08-11 18:15:40|13646.2|13626.2|13643.7|13623.7|13646.2|13626.2|13643.7|13623.7|1
1628705810000|2021-08-11 18:16:50|13641.2|13621.2|13641.2|13621.2|13641.2|13621.2|13641.2|13621.2|0
1628705830000|2021-08-11 18:17:10|||||||||1
1628705910000|2021-08-11 18:18:30|||||||||1
1628705940000|2021-08-11 18:19:00|13638.7|13618.7|13641.2|13621.2|13641.2|13621.2|13638.7|13618.7|3
1628705980000|2021-08-11 18:19:40|13652.5|13612.5|13656.2|13616.2|13656.2|13616.2|13652.5|13612.5|0
1628726440000|2021-08-12 00:00:40|13629.2|13609.2|13631.1|13611.1|13631.1|13611.1|13629.2|13609.2|0
1628726540000|2021-08-12 00:02:20|13629.2|13609.2|13628.6|13608.6|13629.2|13609.2|13628.6|13608.6|0
1628727780000|2021-08-12 00:23:00|13628.7|13608.7|13628.7|13608.7|13628.7|13608.7|13628.7|13608.7|0
1628728360000|2021-08-12 00:32:40|||||||||1
1628728370000|2021-08-12 00:32:50|13626.2|13606.2|13626.2|13606.2|13626.2|13606.2|13626.2|13606.2|1
1628729710000|2021-08-12 00:55:10|13626.3|13606.3|13626.3|13606.3|13626.3|13606.3|13626.3|13606.3|0
1628731050000|2021-08-12 01:17:30|13621.3|13601.3|13621.3|13601.3|13621.3|13601.3|13621.3|13601.3|0
1628731080000|2021-08-12 01:18:00|13623.8|13603.8|13623.8|13603.8|13623.8|13603.8|13623.8|13603.8|0
1628731380000|2021-08-12 01:23:00|13620.7|13600.7|13620.7|13600.7|13620.7|13600.7|13620.7|13600.7|2
1628731390000|2021-08-12 01:23:10|13618.8|13598.8|13618.8|13598.8|13618.8|13598.8|13618.8|13598.8|0
1628731650000|2021-08-12 01:27:30|13618.9|13598.9|13618.9|13598.9|13618.9|13598.9|13618.9|13598.9|0
1628733580000|2021-08-12 01:59:40|13619|13599|13619|13599|13619|13599|13619|13599|0
1628775000000|2021-08-12 13:30:00|13593|13533|13583.6|13543.6|13606.8|13557.9|13577.9|13533|11
1628775010000|2021-08-12 13:30:10|13593.6|13553.6|13593.6|13553.6|13593.6|13553.6|13593.6|13553.6|0
1628775060000|2021-08-12 13:31:00|13566.1|13546.1|13566.1|13546.1|13566.1|13546.1|13566.1|13546.1|0
1628775070000|2021-08-12 13:31:10|13566.7|13546.7|13566.7|13546.7|13566.7|13546.7|13566.7|13546.7|1
1628775310000|2021-08-12 13:35:10|13566.1|13546.1|13566.1|13546.1|13566.1|13546.1|13566.1|13546.1|0
1628775360000|2021-08-12 13:36:00|||||||||1
1628775370000|2021-08-12 13:36:10|13558.6|13538.6|13573|13553|13573|13553|13556.1|13536.1|9
1628775400000|2021-08-12 13:36:40|13574.2|13554.2|13621.1|13561.1|13621.1|13568.6|13574.2|13552.3|2
1628775410000|2021-08-12 13:36:50|13606.1|13566.1|13603.6|13563.6|13606.1|13566.1|13603.6|13563.6|0
1628775510000|2021-08-12 13:38:30|||||||||1
1628775530000|2021-08-12 13:38:50|13603|13563|13603|13563|13603|13563|13603|13563|1
1628775580000|2021-08-12 13:39:40|13602.4|13562.4|13600.5|13560.5|13602.4|13562.4|13600.5|13560.5|0
1628775690000|2021-08-12 13:41:30|13599.9|13559.9|13598|13558|13599.9|13559.9|13598|13558|0
1628775920000|2021-08-12 13:45:20|13588.6|13568.6|13588.6|13568.6|13588.6|13568.6|13588.6|13568.6|0
1628776020000|2021-08-12 13:47:00|13593.6|13573.6|13608.6|13588.6|13611.1|13591.1|13593.6|13573.6|0
1628776030000|2021-08-12 13:47:10|13621.1|13581.1|13618.6|13578.6|13621.1|13581.1|13618.6|13578.6|0
1628776040000|2021-08-12 13:47:20|13611.8|13591.8|13613.7|13593.7|13613.7|13593.7|13611.8|13591.8|0
1628776240000|2021-08-12 13:50:40|13616.2|13596.2|13613.7|13593.7|13616.2|13596.2|13613.7|13593.7|0
1628776250000|2021-08-12 13:50:50|13616.2|13596.2|13616.2|13596.2|13616.2|13596.2|13616.2|13596.2|0
1628776380000|2021-08-12 13:53:00|||||||||1
1628776580000|2021-08-12 13:56:20|13618.7|13598.7|13618.7|13598.7|13618.7|13598.7|13618.7|13598.7|0
1628776630000|2021-08-12 13:57:10|13599.3|13559.3|13599.3|13559.3|13599.3|13559.3|13599.3|13559.3|2
1628776650000|2021-08-12 13:57:30|13620.6|13560.6|13604.9|13564.9|13620.6|13564.9|13604.9|13555.6|1
1628776660000|2021-08-12 13:57:40|13618.1|13558.1|13615.6|13555.6|13618.1|13558.1|13615.6|13555.6|0
1628776720000|2021-08-12 13:58:40|||||||||1
1628776730000|2021-08-12 13:58:50|||||||||1
1628776890000|2021-08-12 14:01:30|||||||||1
1628777050000|2021-08-12 14:04:10|||||||||2
1628777070000|2021-08-12 14:04:30|||||||||1
1628777290000|2021-08-12 14:08:10|13606.2|13566.2|13606.2|13566.2|13606.2|13566.2|13606.2|13566.2|0
1628777590000|2021-08-12 14:13:10|||||||||2
1628777970000|2021-08-12 14:19:30|13606.3|13566.3|13606.3|13566.3|13615.6|13566.3|13606.3|13555.6|0
1628777990000|2021-08-12 14:19:50|13582.5|13562.5|13582.5|13562.5|13582.5|13562.5|13582.5|13562.5|0
1628778000000|2021-08-12 14:20:00|13583.1|13563.1|13581.9|13561.9|13583.1|13563.1|13581.9|13561.9|0
1628778050000|2021-08-12 14:20:50|||||||||3
1628778070000|2021-08-12 14:21:10|||||||||2
1628778380000|2021-08-12 14:26:20|13582.5|13562.5|13582.5|13562.5|13582.5|13562.5|13582.5|13562.5|0
1628778450000|2021-08-12 14:27:30|||||||||1
1628778620000|2021-08-12 14:30:20|13584.4|13564.4|13584.4|13564.4|13584.4|13564.4|13584.4|13564.4|1
1628778630000|2021-08-12 14:30:30|13586.3|13566.3|13584.4|13564.4|13586.3|13566.3|13584.4|13564.4|0
1628778960000|2021-08-12 14:36:00|13585|13565|13585|13565|13585|13565|13585|13565|0
1628778970000|2021-08-12 14:36:10|||||||||1
1628779120000|2021-08-12 14:38:40|13585.7|13565.7|13585.7|13565.7|13585.7|13565.7|13585.7|13565.7|3
1628779130000|2021-08-12 14:38:50|13588.2|13568.2|13588.2|13568.2|13588.2|13568.2|13588.2|13568.2|1
1628779140000|2021-08-12 14:39:00|||||||||1
1628779300000|2021-08-12 14:41:40|||||||||1
1628779310000|2021-08-12 14:41:50|13586.3|13566.3|13585.1|13565.1|13586.3|13566.3|13585.1|13565.1|1
1628779480000|2021-08-12 14:44:40|||||||||1
1628779510000|2021-08-12 14:45:10|||||||||1
1628779550000|2021-08-12 14:45:50|||||||||1
1628779660000|2021-08-12 14:47:40|||||||||1
1628779830000|2021-08-12 14:50:30|||||||||1
1628779840000|2021-08-12 14:50:40|13584.5|13564.5|13584.5|13564.5|13584.5|13564.5|13584.5|13564.5|0
1628780180000|2021-08-12 14:56:20|||||||||1
1628780290000|2021-08-12 14:58:10|||||||||1
1628780300000|2021-08-12 14:58:20|||||||||7
1628780310000|2021-08-12 14:58:30|13583.9|13563.9|13583.9|13563.9|13583.9|13563.9|13583.9|13563.9|0
1628780330000|2021-08-12 14:58:50|13604.6|13584.6|13621.4|13581.4|13621.4|13584.6|13604.6|13581.4|2
1628780580000|2021-08-12 15:03:00|13612|13592|13612|13592|13612|13592|13612|13592|0
1628780590000|2021-08-12 15:03:10|13613.9|13593.9|13613.9|13593.9|13613.9|13593.9|13613.9|13593.9|0
1628780630000|2021-08-12 15:03:50|13621.4|13581.4|13613.9|13593.9|13621.4|13593.9|13613.9|13581.4|3
1628780810000|2021-08-12 15:06:50|13611.4|13591.4|13603.9|13583.9|13611.4|13591.4|13603.9|13583.9|0
1628780860000|2021-08-12 15:07:40|13601.4|13581.4|13596.4|13576.4|13603.9|13583.9|13596.4|13576.4|2
1628780880000|2021-08-12 15:08:00|||||||||1
1628781050000|2021-08-12 15:10:50|13600.2|13580.2|13602|13582|13602|13582|13600.2|13580.2|3
1628781080000|2021-08-12 15:11:20|13585.8|13565.8|13585.8|13565.8|13585.8|13565.8|13585.8|13565.8|1
1628781100000|2021-08-12 15:11:40|13583.3|13563.3|13583.3|13563.3|13583.3|13563.3|13583.3|13563.3|0
1628781120000|2021-08-12 15:12:00|13596.4|13556.4|13596.4|13556.4|13596.4|13556.4|13596.4|13556.4|0
1628781130000|2021-08-12 15:12:10|13603.9|13563.9|13603.9|13563.9|13603.9|13563.9|13603.9|13563.9|0
1628781210000|2021-08-12 15:13:30|||||||||1
1628781310000|2021-08-12 15:15:10|13611.5|13571.5|13608.9|13568.9|13623.3|13571.5|13608.9|13563.3|0
1628781320000|2021-08-12 15:15:20|13612|13572|13612|13572|13612|13572|13612|13572|0
1628781380000|2021-08-12 15:16:20|||||||||1
1628781490000|2021-08-12 15:18:10|13611.4|13571.4|13613.9|13573.9|13613.9|13573.9|13611.4|13571.4|0
1628781560000|2021-08-12 15:19:20|||||||||3
1628781730000|2021-08-12 15:22:10|||||||||1
1628781740000|2021-08-12 15:22:20|13598.9|13558.9|13580.8|13560.8|13598.9|13563.3|13580.8|13558.9|5
1628781760000|2021-08-12 15:22:40|13592.1|13572.1|13615.8|13555.8|13615.8|13572.1|13592.1|13555.8|4
1628781860000|2021-08-12 15:24:20|13598.9|13578.9|13598.9|13578.9|13598.9|13578.9|13598.9|13578.9|0
1628781870000|2021-08-12 15:24:30|13608.3|13588.3|13608.3|13568.3|13608.3|13588.3|13608.3|13568.3|0
1628781890000|2021-08-12 15:24:50|13600.8|13580.8|13600.8|13580.8|13600.8|13580.8|13600.8|13580.8|0
1628781900000|2021-08-12 15:25:00|13608.3|13588.3|13615.9|13575.9|13615.9|13588.3|13608.3|13575.9|0
1628781910000|2021-08-12 15:25:10|13608.3|13568.3|13608.3|13568.3|13608.3|13568.3|13608.3|13568.3|0
1628781930000|2021-08-12 15:25:30|13600.8|13580.8|13600.8|13580.8|13600.8|13580.8|13600.8|13580.8|0
1628781940000|2021-08-12 15:25:40|13608.3|13588.3|13608.3|13588.3|13608.3|13588.3|13608.3|13588.3|0
1628781950000|2021-08-12 15:25:50|13610.8|13568.3|13610.8|13590.8|13610.8|13590.8|13610.8|13568.3|0
1628781970000|2021-08-12 15:26:10|13608.3|13568.3|13608.3|13568.3|13608.3|13568.3|13608.3|13568.3|0
1628782000000|2021-08-12 15:26:40||13588.3||13588.3||13588.3||13588.3|0
1628782010000|2021-08-12 15:26:50|13615.9|13575.9|13615.9|13575.9|13615.9|13575.9|13615.9|13575.9|0
1628782020000|2021-08-12 15:27:00|13608.3|13568.3|13608.3|13568.3|13608.3|13568.3|13608.3|13568.3|0
1628782160000|2021-08-12 15:29:20|13615.8|13555.8|13615.8|13555.8|13615.8|13555.8|13615.8|13555.8|1
1628782170000|2021-08-12 15:29:30|13615.9|13555.9|13615.9|13555.9|13615.9|13555.9|13615.9|13555.9|0
1628782220000|2021-08-12 15:30:20|13605.2|13565.2|13603.4|13563.4|13605.2|13565.2|13603.4|13563.4|0
1628782230000|2021-08-12 15:30:30|13600.9|13560.9|13600.9|13560.9|13600.9|13560.9|13600.9|13560.9|0
1628782250000|2021-08-12 15:30:50|||||||||2
1628782420000|2021-08-12 15:33:40|||||||||1
1628782900000|2021-08-12 15:41:40|13601.5|13561.5|13601.5|13561.5|13601.5|13561.5|13601.5|13561.5|0
1628783190000|2021-08-12 15:46:30|13602.1|13562.1|13604|13564|13604|13564|13602.1|13562.1|0
1628783350000|2021-08-12 15:49:10|13586.5|13566.5|13586.5|13566.5|13586.5|13566.5|13586.5|13566.5|0
1628783380000|2021-08-12 15:49:40|13604|13564|13604|13564|13604|13564|13604|13564|1
1628783460000|2021-08-12 15:51:00|||||||||4
1628783710000|2021-08-12 15:55:10|13575.9|13555.9|13575.9|13555.9|13575.9|13555.9|13575.9|13555.9|1
1628783720000|2021-08-12 15:55:20|13597.8|13537.8|13601.5|13541.5|13601.5|13541.5|13597.8|13537.8|4
1628783770000|2021-08-12 15:56:10|13601.6|13541.6|13601.6|13541.6|13601.6|13541.6|13601.6|13541.6|0
1628783820000|2021-08-12 15:57:00|13589.1|13549.1|13589.1|13549.1|13589.1|13549.1|13589.1|13549.1|0
1628783950000|2021-08-12 15:59:10|13599.7|13539.7|13599.7|13539.7|13599.7|13539.7|13599.7|13539.7|1
1628783960000|2021-08-12 15:59:20|13600.3|13540.3|13602.2|13542.2|13602.2|13542.2|13600.3|13540.3|0
1628784020000|2021-08-12 16:00:20|13604.1|13564.1|13599.1|13579.1|13604.1|13579.1|13599.1|13564.1|0
1628784030000|2021-08-12 16:00:30|13587.1|13567.1|13602.2|13542.2|13602.2|13567.1|13587.1|13542.2|0
1628784090000|2021-08-12 16:01:30|13592.8|13552.8|13592.8|13552.8|13592.8|13552.8|13592.8|13552.8|0
1628784100000|2021-08-12 16:01:40|13606|13546|13602.2|13542.2|13606|13546|13602.2|13542.2|0
1628784140000|2021-08-12 16:02:20|13594.7|13554.7|13594.7|13554.7|13594.7|13554.7|13594.7|13554.7|0
1628784200000|2021-08-12 16:03:20|13597.2|13557.2|13597.2|13557.2|13597.2|13557.2|13597.2|13557.2|0
1628784300000|2021-08-12 16:05:00|13599.1|13559.1|13599.1|13559.1|13599.1|13559.1|13599.1|13559.1|0
1628784320000|2021-08-12 16:05:20|||||||||3
1628784360000|2021-08-12 16:06:00|13601.6|13561.6|13609.1|13569.1|13609.1|13569.1|13601.6|13561.6|0
1628784370000|2021-08-12 16:06:10|13611.6|13591.6|13611.6|13591.6|13611.6|13591.6|13599.1|13579.1|0
1628784380000|2021-08-12 16:06:20|13602.2|13582.2|13614.1|13574.1|13614.1|13582.2|13602.2|13569.1|0
1628784440000|2021-08-12 16:07:20|13615.3|13575.3|13619.1|13579.1|13619.1|13579.1|13615.3|13575.3|0
1628784450000|2021-08-12 16:07:30|13616|13596|13616|13596|13616|13596|13616|13596|0
1628784490000|2021-08-12 16:08:10|13626.6|13586.6|13628.5|13588.5|13628.5|13588.5|13626.6|13586.6|2
1628784520000|2021-08-12 16:08:40|||||||||3
1628784570000|2021-08-12 16:09:30|13619.1|13599.1|13619.1|13599.1|13619.1|13599.1|13619.1|13599.1|0
1628784580000|2021-08-12 16:09:40|||||||||1
1628784590000|2021-08-12 16:09:50|13632.3|13612.3|13637.8|13617.8|13639.7|13619.7|13632.3|13612.3|9
1628784600000|2021-08-12 16:10:00|13641.6|13621.6|13641.6|13601.6|13641.6|13621.6|13639.1|13599.1|0
1628784610000|2021-08-12 16:10:10|13643.5|13603.5|13651.6|13631.6|13651.6|13631.6|13643.5|13603.5|5
1628784630000|2021-08-12 16:10:30|||||||||1
1628784640000|2021-08-12 16:10:40|13655.4|13635.4|13656.6|13636.6|13656.6|13636.6|13655.4|13635.4|1
1628784660000|2021-08-12 16:11:00|13679.1|13659.1|13676.6|13636.6|13679.1|13659.1|13676.6|13636.6|4
1628784680000|2021-08-12 16:11:20|13709.1|13649.1|13681.6|13641.6|13709.1|13649.1|13681.6|13641.6|10
1628784690000|2021-08-12 16:11:30|13709.1|13649.1|13687.2|13647.2|13709.1|13649.1|13687.2|13636.6|3
1628784700000|2021-08-12 16:11:40|13689.1|13649.1|13710.4|13650.4|13711.6|13658.5|13689.1|13649.1|4
1628784710000|2021-08-12 16:11:50|13709.1|13649.1|13709.1|13649.1|13709.1|13649.1|13709.1|13649.1|1
1628784720000|2021-08-12 16:12:00|13709.7|13649.7|13714.1|13654.1|13714.1|13654.1|13709.7|13649.7|0
1628784730000|2021-08-12 16:12:10|13709.1|13669.1|13711.6|13671.6|13711.6|13671.6|13709.1|13669.1|0
1628784740000|2021-08-12 16:12:20|13715.4|13675.4|13716.6|13676.6|13716.6|13676.6|13715.4|13675.4|2
1628784750000|2021-08-12 16:12:30|13718.5|13678.5|13719.1|13679.1|13719.1|13679.1|13718.5|13678.5|0
1628784800000|2021-08-12 16:13:20|||||||||1
1628784820000|2021-08-12 16:13:40|13742.9|13682.9|13742.9|13682.9|13742.9|13682.9|13742.9|13682.9|5
1628784830000|2021-08-12 16:13:50|13736.6|13676.6|13736.6|13676.6|13736.6|13676.6|13736.6|13676.6|0
1628784840000|2021-08-12 16:14:00|13744.1|13684.1|13773|13713|13773|13741.6|13744.1|13684.1|7
1628784850000|2021-08-12 16:14:10|13746.6|13686.6|13751.6|13691.6|13751.6|13691.6|13746.6|13686.6|0
1628784860000|2021-08-12 16:14:20|13778|13718|13766.6|13746.6|13778|13746.6|13766.6|13718|9
1628784870000|2021-08-12 16:14:30|13742.1|13722.1|13761.6|13721.6|13761.6|13722.1|13742.1|13694.1|2
1628784890000|2021-08-12 16:14:50|13752.8|13732.8|13752.8|13732.8|13752.8|13732.8|13752.8|13732.8|0
1628784900000|2021-08-12 16:15:00|13756.6|13736.6|13759.1|13739.1|13759.1|13739.1|13756.6|13736.6|0
1628784920000|2021-08-12 16:15:20|13756.6|13736.6|13759.1|13739.1|13759.1|13739.1|13756.6|13736.6|0
1628784930000|2021-08-12 16:15:30|13761.6|13741.6|13761.6|13741.6|13761.6|13741.6|13761.6|13741.6|0
1628784960000|2021-08-12 16:16:00|13762.2|13742.2|13766|13726|13766.6|13746.6|13762.2|13726|5
1628784970000|2021-08-12 16:16:10|13756.6|13736.6|13756.6|13736.6|13756.6|13736.6|13756.6|13736.6|0
1628784990000|2021-08-12 16:16:30|13756|13736|13754.1|13734.1|13756|13736|13754.1|13734.1|0
1628785070000|2021-08-12 16:17:50|13753.5|13733.5|13753.5|13733.5|13753.5|13733.5|13753.5|13733.5|2
1628785080000|2021-08-12 16:18:00|13754.1|13734.1|13753.5|13733.5|13761.6|13741.6|13753.5|13733.5|1
1628785090000|2021-08-12 16:18:10|13754.1|13734.1|13754.1|13734.1|13754.1|13734.1|13754.1|13734.1|0
1628785120000|2021-08-12 16:18:40|13758.5|13738.5|13758.5|13738.5|13758.5|13738.5|13758.5|13738.5|0
1628785130000|2021-08-12 16:18:50|13778.5||13778.5||13778.5||13778.5||14
1628785140000|2021-08-12 16:19:00|13769.1|13749.1|13769.1|13749.1|13769.1|13749.1|13769.1|13749.1|0
1628785360000|2021-08-12 16:22:40|||||||||4
1628785690000|2021-08-12 16:28:10|13769.2|13749.2|13769.2|13749.2|13769.2|13749.2|13769.2|13749.2|0
1628785710000|2021-08-12 16:28:30|13768.5|13748.5|13766.7|13746.7|13768.5|13748.5|13766.7|13746.7|0
1628785860000|2021-08-12 16:31:00|13765.4|13745.4|13761.7|13741.7|13765.4|13745.4|13761.7|13741.7|0
1628785880000|2021-08-12 16:31:20|13761|13741|13759.2|13739.2|13761|13741|13759.2|13739.2|1
1628785890000|2021-08-12 16:31:30|13758.5|13738.5|13764.2|13744.2|13764.2|13744.2|13756.7|13736.7|1
1628785960000|2021-08-12 16:32:40|13771|13751|13771|13751|13771|13751|13771|13751|0
1628785970000|2021-08-12 16:32:50|13773.5|13753.5|13773.5|13753.5|13773.5|13753.5|13773.5|13753.5|0
1628785990000|2021-08-12 16:33:10|13773.6|13753.6|13773.6|13753.6|13773.6|13753.6|13773.6|13753.6|0
1628786020000|2021-08-12 16:33:40|13771.1|13751.1|13771.1|13751.1|13771.1|13751.1|13771.1|13751.1|0
1628786050000|2021-08-12 16:34:10|13763.6|13743.6|13763.6|13743.6|13763.6|13743.6|13763.6|13743.6|2
1628786220000|2021-08-12 16:37:00|||||||||3
1628786390000|2021-08-12 16:39:50|||||||||1
1628786910000|2021-08-12 16:48:30|13766.7|13746.7|13766.7|13746.7|13766.7|13746.7|13766.7|13746.7|2
1628786930000|2021-08-12 16:48:50|||||||||1
1628787030000|2021-08-12 16:50:30|13769.2|13749.2|13774.2|13754.2|13774.2|13754.2|13769.2|13749.2|1
1628787290000|2021-08-12 16:54:50|||||||||1
1628787430000|2021-08-12 16:57:10|||||||||2
1628787600000|2021-08-12 17:00:00|||||||||1
1628787620000|2021-08-12 17:00:20|13774.3|13754.3|13774.3|13754.3|13774.3|13754.3|13774.3|13754.3|0
1628787720000|2021-08-12 17:02:00|13776.1|13756.1|13776.8|13756.8|13776.8|13756.8|13776.1|13756.1|0
1628787790000|2021-08-12 17:03:10|13776.1|13756.1|13774.3|13754.3|13776.1|13756.1|13774.3|13754.3|0
1628788020000|2021-08-12 17:07:00|13776.8|13756.8|13776.8|13756.8|13776.8|13756.8|13776.8|13756.8|5
1628788030000|2021-08-12 17:07:10|13780.5|13760.5|13796.8|13776.8|13796.8|13776.8|13780.5|13760.5|7
1628788050000|2021-08-12 17:07:30|||||||||11
1628788060000|2021-08-12 17:07:40|13789.3|13749.3|13789.9|13749.9|13789.9|13749.9|13789.3|13749.3|3
1628788070000|2021-08-12 17:07:50|13791.8|13751.8|13791.8|13751.8|13791.8|13751.8|13791.8|13751.8|0
1628788120000|2021-08-12 17:08:40|13779.3|13759.3|13779.3|13759.3|13779.3|13759.3|13779.3|13759.3|2
1628788320000|2021-08-12 17:12:00|13777.4|13757.4|13777.4|13757.4|13777.4|13757.4|13777.4|13757.4|10
1628788330000|2021-08-12 17:12:10|13779.3|13759.3|13776.8|13756.8|13779.3|13759.3|13776.8|13756.8|0
1628788640000|2021-08-12 17:17:20|||||||||2
1628788680000|2021-08-12 17:18:00|13779.3|13759.3|13779.3|13759.3|13779.3|13759.3|13779.3|13759.3|0
1628788690000|2021-08-12 17:18:10|13778.7|13758.7|13776.8|13756.8|13778.7|13758.7|13776.8|13756.8|0
1628788800000|2021-08-12 17:20:00|13779.3|13719.3|13779.3|13719.3|13779.3|13719.3|13779.3|13719.3|1
1628788810000|2021-08-12 17:20:10|13779.9|13719.9|13781.8|13721.8|13781.8|13721.8|13779.9|13719.9|0
1628788980000|2021-08-12 17:23:00|13769.3|13729.3|13769.3|13729.3|13769.3|13729.3|13769.3|13729.3|0
1628789140000|2021-08-12 17:25:40|13746.8|13726.8|13746.8|13726.8|13746.8|13726.8|13746.8|13726.8|0
1628789500000|2021-08-12 17:31:40|||||||||1
1628789560000|2021-08-12 17:32:40|13746.9|13726.9|13746.9|13726.9|13746.9|13726.9|13746.9|13726.9|0
1628789660000|2021-08-12 17:34:20|13741.9|13721.9|13741.9|13721.9|13741.9|13721.9|13741.9|13721.9|0
1628789670000|2021-08-12 17:34:30|13743.1|13723.1|13746.9|13726.9|13746.9|13726.9|13743.1|13723.1|0
1628789850000|2021-08-12 17:37:30|||||||||1
1628789990000|2021-08-12 17:39:50|13749.4|13729.4|13749.4|13729.4|13749.4|13729.4|13749.4|13729.4|0
1628790020000|2021-08-12 17:40:20|||||||||1
1628790360000|2021-08-12 17:46:00|||||||||1
1628790370000|2021-08-12 17:46:10|||||||||1
1628790400000|2021-08-12 17:46:40|13748.8|13728.8|13745|13725|13748.8|13728.8|13745|13725|0
1628790420000|2021-08-12 17:47:00|13745.6|13725.6|13749.4|13729.4|13749.4|13729.4|13745.6|13725.6|0
1628790430000|2021-08-12 17:47:10|13748.2|13728.2|13748.2|13728.2|13748.2|13728.2|13748.2|13728.2|0
1628790450000|2021-08-12 17:47:30|13742.5|13722.5|13742.5|13722.5|13742.5|13722.5|13742.5|13722.5|0
1628790540000|2021-08-12 17:49:00|||||||||1
1628790640000|2021-08-12 17:50:40|13736.9|13716.9|13735|13715|13736.9|13716.9|13735|13715|2
1628790810000|2021-08-12 17:53:30|13736.3|13716.3|13736.3|13716.3|13736.3|13716.3|13736.3|13716.3|36
1628790920000|2021-08-12 17:55:20|||||||||1
1628791160000|2021-08-12 17:59:20|13735.7|13715.7|13735.7|13715.7|13735.7|13715.7|13735.7|13715.7|0
1628791370000|2021-08-12 18:02:50|13736.3|13716.3|13735.7|13715.7|13738.2|13718.2|13735.7|13715.7|0
1628791550000|2021-08-12 18:05:50|||||||||4
1628791980000|2021-08-12 18:13:00|13735.8|13715.8|13735.8|13715.8|13735.8|13715.8|13735.8|13715.8|0
1628792000000|2021-08-12 18:13:20|13735.1|13715.1|13733.3|13713.3|13735.1|13715.1|13733.3|13713.3|0
1628792010000|2021-08-12 18:13:30|13733.9|13713.9|13733.9|13713.9|13733.9|13713.9|13733.9|13713.9|0
1628792020000|2021-08-12 18:13:40|13735.8|13715.8|13735.8|13715.8|13735.8|13715.8|13735.8|13715.8|0
1628792050000|2021-08-12 18:14:10|13738.3|13718.3|13738.9|13718.9|13738.9|13718.9|13738.3|13718.3|1
1628792060000|2021-08-12 18:14:20|||||||||2
1628792070000|2021-08-12 18:14:30|13741.4|13721.4|13750.8|13730.8|13750.8|13730.8|13741.4|13721.4|1
1628792090000|2021-08-12 18:14:50|13751.4|13731.4|13753.3|13733.3|13753.3|13733.3|13751.4|13731.4|0
1628792100000|2021-08-12 18:15:00|13753.9|13733.9|13753.9|13733.9|13753.9|13733.9|13753.9|13733.9|0
1628792110000|2021-08-12 18:15:10|13755.8|13735.8|13755.8|13735.8|13755.8|13735.8|13755.8|13735.8|0
1628792210000|2021-08-12 18:16:50|||||||||1
1628792230000|2021-08-12 18:17:10|13758.3|13738.3|13758.3|13738.3|13758.3|13738.3|13758.3|13738.3|0
1628812800000|2021-08-13 00:00:00|13750.6|13710.6|13735.6|13715.6|13753.1|13715.6|13735.6|13707.4|0
1628812840000|2021-08-13 00:00:40|||||||||3
1628812930000|2021-08-13 00:02:10|13741.3|13721.3|13753.1|13713.1|13753.1|13721.3|13741.3|13713.1|1
1628812950000|2021-08-13 00:02:30|13744.3|13724.3|13756.3|13716.3|13756.3|13724.3|13744.3|13716.3|0
1628812960000|2021-08-13 00:02:40|13750.6|13710.6|13750.6|13710.6|13750.6|13710.6|13750.6|13710.6|0
1628814660000|2021-08-13 00:31:00|13750.7|13710.7|13750.7|13710.7|13750.7|13710.7|13750.7|13710.7|0
1628816580000|2021-08-13 01:03:00|13750.8|13710.8|13750.8|13710.8|13750.8|13710.8|13750.8|13710.8|0
1628818510000|2021-08-13 01:35:10|13750.9|13710.9|13750.9|13710.9|13750.9|13710.9|13750.9|13710.9|0
1628861400000|2021-08-13 13:30:00|13753.1|13733.1|13788.1|13728.1|13788.1|13733.1|13753.1|13728.1|3
1628861410000|2021-08-13 13:30:10|||||||||1
1628861430000|2021-08-13 13:30:30|13791.9|13731.9|13791.9|13731.9|13791.9|13731.9|13791.9|13731.9|0
1628861440000|2021-08-13 13:30:40|13793.8|13753.8|13793.8|13753.8|13793.8|13753.8|13793.8|13753.8|0
1628861460000|2021-08-13 13:31:00|13790.6|13770.6|13790.6|13770.6|13790.6|13770.6|13790.6|13770.6|2
1628861480000|2021-08-13 13:31:20|||||||||1
1628861520000|2021-08-13 13:32:00|||||||||1
1628861540000|2021-08-13 13:32:20|||||||||2
1628861580000|2021-08-13 13:33:00|13793.8|13753.8|13793.8|13753.8|13793.8|13753.8|13793.8|13753.8|1
1628861770000|2021-08-13 13:36:10|13793.9|13753.9|13793.9|13753.9|13793.9|13753.9|13793.9|13753.9|0
1628861910000|2021-08-13 13:38:30|||||||||1
1628862090000|2021-08-13 13:41:30|||||||||1
1628862150000|2021-08-13 13:42:30|13773.9||13773.9||13773.9||13773.9||0
1628862160000|2021-08-13 13:42:40|13786.2|13746.2|13793.9|13753.9|13793.9|13753.9|13786.2|13746.2|1
1628862260000|2021-08-13 13:44:20|||||||||1
1628862470000|2021-08-13 13:47:50|13783.3|13763.3|13783.3|13763.3|13783.3|13763.3|13783.3|13763.3|0
1628862480000|2021-08-13 13:48:00|13781.4|13761.4|13781.4|13761.4|13781.4|13761.4|13781.4|13761.4|0
1628862530000|2021-08-13 13:48:50|13792|13752|13793.9|13753.9|13793.9|13753.9|13792|13752|0
1628862600000|2021-08-13 13:50:00|||||||||1
1628862700000|2021-08-13 13:51:40|13780.1|13720.1|13780.1|13720.1|13780.1|13720.1|13780.1|13720.1|1
1628862780000|2021-08-13 13:53:00|||||||||1
1628862840000|2021-08-13 13:54:00|||||||||1
1628862940000|2021-08-13 13:55:40|13782.6|13722.6|13782.6|13722.6|13782.6|13722.6|13782.6|13722.6|0
1628862990000|2021-08-13 13:56:30|13803.9|13783.9|13803.9|13783.9|13803.9|13783.9|13803.9|13783.9|3
1628863000000|2021-08-13 13:56:40|||||||||6
1628863120000|2021-08-13 13:58:40|||||||||1
1628863180000|2021-08-13 13:59:40|||||||||8
1628863210000|2021-08-13 14:00:10|||||||||2
1628863230000|2021-08-13 14:00:30|13800.1|13780.1|13800.1|13780.1|13800.1|13780.1|13800.1|13780.1|0
1628863290000|2021-08-13 14:01:30|||||||||1
1628863640000|2021-08-13 14:07:20|||||||||1
1628863660000|2021-08-13 14:07:40|13802.4|13782.4|13802.4|13782.4|13802.4|13782.4|13802.4|13782.4|10
1628863670000|2021-08-13 14:07:50|13818.8|13778.8|13837.4|13797.4|13837.4|13797.4|13818.8|13778.8|14
1628863720000|2021-08-13 14:08:40|13836.3|13796.3|13837.4|13797.4|13837.4|13797.4|13836.3|13796.3|0
1628863800000|2021-08-13 14:10:00|13836.9|13796.9|13837.4|13797.4|13837.4|13797.4|13836.3|13796.3|0
1628863810000|2021-08-13 14:10:10|13836.9|13796.9|13836.3|13796.3|13836.9|13796.9|13836.3|13796.3|1
1628863920000|2021-08-13 14:12:00|||||||||1
1628863940000|2021-08-13 14:12:20|13835.7|13795.7|13835.7|13795.7|13835.7|13795.7|13835.7|13795.7|7
1628863990000|2021-08-13 14:13:10|||||||||1
1628864020000|2021-08-13 14:13:40|13833.8|13793.8|13833.8|13793.8|13833.8|13793.8|13833.8|13793.8|0
1628864110000|2021-08-13 14:15:10|13823.2|13803.2|13823.2|13803.2|13823.2|13803.2|13823.2|13803.2|1
1628864140000|2021-08-13 14:15:40|13833.8|13793.8|13826.3|13806.3|13833.8|13806.3|13824.4|13793.8|0
1628864300000|2021-08-13 14:18:20|13828.2|13808.2|13828.8|13808.8|13828.8|13808.8|13828.2|13808.2|0
1628864330000|2021-08-13 14:18:50|||||||||1
1628864500000|2021-08-13 14:21:40|||||||||1
1628864530000|2021-08-13 14:22:10|13828.2|13808.2|13826.3|13806.3|13828.2|13808.2|13826.3|13806.3|0
1628864850000|2021-08-13 14:27:30|||||||||1
1628864860000|2021-08-13 14:27:40|13825.8|13805.8|13765.8|13705.8|13825.8|13805.8|13765.2|13705.2|5
1628864880000|2021-08-13 14:28:00|13767.7|13707.7|13767.7|13707.7|13767.7|13707.7|13767.7|13707.7|0
1628864890000|2021-08-13 14:28:10|13765.2|13705.2|13795.2|13735.2|13795.2|13735.2|13762.7|13702.7|0
1628864900000|2021-08-13 14:28:20|13798.3|13738.3|13786.3|13726.3|13798.3|13738.3|13786.3|13726.3|0
1628864930000|2021-08-13 14:28:50|13787.5|13727.5|13793.8|13773.8|13793.8|13773.8|13787.5|13727.5|0
1628864940000|2021-08-13 14:29:00|13798.8|13778.8|13805.8|13745.8|13805.8|13778.8|13751.3|13691.3|2
1628864950000|2021-08-13 14:29:10|13805.2|13745.2|13815.2|13775.2|13815.2|13775.2|13801.7|13745.2|0
1628864960000|2021-08-13 14:29:20|13814.6|13774.6|13812.7|13772.7|13814.6|13774.6|13812.7|13772.7|0
1628864970000|2021-08-13 14:29:30|13815.2|13775.2|13810.2|13790.2|13815.2|13790.2|13810.2|13775.2|0
1628864980000|2021-08-13 14:29:40|13815.2|13795.2|13815.2|13795.2|13815.2|13795.2|13815.2|13795.2|0
1628865010000|2021-08-13 14:30:10|||||||||2
1628865020000|2021-08-13 14:30:20|13802.7|13742.7|13802.7|13742.7|13802.7|13742.7|13802.7|13742.7|4
1628865030000|2021-08-13 14:30:30|13803.3|13743.3|13805.2|13745.2|13805.2|13745.2|13803.3|13743.3|0
1628865040000|2021-08-13 14:30:40|13805.8|13745.8|13807.7|13747.7|13807.7|13747.7|13805.8|13745.8|0
1628865050000|2021-08-13 14:30:50|13808.3|13748.3|13810.2|13750.2|13810.2|13750.2|13808.3|13748.3|0
1628865060000|2021-08-13 14:31:00|13753.8|13733.8|13808.3|13748.3|13808.3|13748.3|13753.8|13733.8|8
1628865070000|2021-08-13 14:31:10|13790.6|13770.6|13808.3|13748.3|13808.3|13780.2|13790.6|13748.3|1
1628865080000|2021-08-13 14:31:20|13797.7|13757.7|13795.8|13755.8|13797.7|13757.7|13795.8|13755.8|0
1628865130000|2021-08-13 14:32:10|13795.2|13755.2|13793.3|13753.3|13795.2|13755.2|13793.3|13753.3|0
1628865330000|2021-08-13 14:35:30|13788.3|13748.3|13788.3|13748.3|13788.3|13748.3|13788.3|13748.3|0
1628865500000|2021-08-13 14:38:20|||||||||1
1628865540000|2021-08-13 14:39:00|||||||||2
1628865570000|2021-08-13 14:39:30|||||||||2
1628865630000|2021-08-13 14:40:30|13780.8|13760.8|13780.8|13760.8|13780.8|13760.8|13780.8|13760.8|0
1628865870000|2021-08-13 14:44:30|13776.2|13756.2|13760.8|13740.8|13776.2|13756.2|13760.8|13740.8|4
1628865880000|2021-08-13 14:44:40|||||||||4
1628865930000|2021-08-13 14:45:30|13758.5|13738.5|13760.8|13740.8|13760.8|13740.8|13758.5|13738.5|2
1628866110000|2021-08-13 14:48:30|||||||||1
1628866120000|2021-08-13 14:48:40|||||||||1
1628866130000|2021-08-13 14:48:50|||||||||1
1628866150000|2021-08-13 14:49:10|||||||||4
1628866160000|2021-08-13 14:49:20|13762.7|13742.7|13762.7|13742.7|13762.7|13742.7|13762.7|13742.7|5
1628866180000|2021-08-13 14:49:40|||||||||3
1628866190000|2021-08-13 14:49:50|13776.2|13736.2|13787.7|13727.7|13812.7|13772.7|13776.2|13727.7|4
1628866220000|2021-08-13 14:50:20|13777.2|13737.2|13775.2|13735.2|13777.2|13737.2|13775.2|13735.2|0
1628866230000|2021-08-13 14:50:30|13775.8|13735.8|13777.7|13737.7|13777.7|13737.7|13775.8|13735.8|0
1628866240000|2021-08-13 14:50:40|13789.1|13769.1|13789.1|13769.1|13789.1|13769.1|13789.1|13769.1|0
1628866270000|2021-08-13 14:51:10|13791.6|13771.6|13791.6|13771.6|13791.6|13771.6|13791.6|13771.6|0
1628866330000|2021-08-13 14:52:10|13790.2|13730.2|13790.2|13730.2|13790.2|13730.2|13790.2|13730.2|1
1628866350000|2021-08-13 14:52:30|13790.3|13730.3|13790.3|13730.3|13790.3|13730.3|13790.3|13730.3|0
1628866690000|2021-08-13 14:58:10|13769.1|13709.1|13768.5|13708.5|13769.1|13709.1|13768.5|13708.5|4
1628866710000|2021-08-13 14:58:30|13787.8|13727.8|13775.3|13735.3|13787.8|13737.2|13775.3|13727.8|0
1628866760000|2021-08-13 14:59:20|13772.8|13732.8|13772.8|13732.8|13772.8|13732.8|13772.8|13732.8|0
1628866790000|2021-08-13 14:59:50|||||||||1
1628866800000|2021-08-13 15:00:00|13772.2|13732.2|13770.3|13730.3|13772.2|13732.2|13770.3|13730.3|0
1628866920000|2021-08-13 15:02:00|||||||||1
1628866990000|2021-08-13 15:03:10|13770.9|13730.9|13772.8|13732.8|13772.8|13732.8|13770.9|13730.9|0
1628867080000|2021-08-13 15:04:40|13759.3|13739.3|13759.3|13739.3|13759.3|13739.3|13759.3|13739.3|0
1628867100000|2021-08-13 15:05:00|13747.8|13727.8|13747.8|13727.8|13747.8|13727.8|13747.8|13727.8|0
1628867270000|2021-08-13 15:07:50|||||||||1
1628867440000|2021-08-13 15:10:40|||||||||1
1628867780000|2021-08-13 15:16:20|||||||||1
1628867960000|2021-08-13 15:19:20|||||||||1
1628868130000|2021-08-13 15:22:10|||||||||1
1628868270000|2021-08-13 15:24:30|13747.9|13727.9|13747.9|13727.9|13747.9|13727.9|13747.9|13727.9|0
1628868450000|2021-08-13 15:27:30|||||||||1
1628868480000|2021-08-13 15:28:00|||||||||1
1628868580000|2021-08-13 15:29:40|13748.4|13728.4|13750.4|13730.4|13750.4|13730.4|13748.4|13728.4|0
1628868610000|2021-08-13 15:30:10|13760|13740|13765.8|13745.8|13772.9|13745.8|13760|13732.9|1
1628868620000|2021-08-13 15:30:20|13775.4|13755.4|13775.4|13755.4|13775.4|13755.4|13775.4|13755.4|0
1628868650000|2021-08-13 15:30:50|||||||||1
1628868690000|2021-08-13 15:31:30|13777.9|13757.9|13780.4|13760.4|13780.4|13760.4|13777.9|13757.9|0
1628868930000|2021-08-13 15:35:30|13788.1|13768.1|13790.4|13770.4|13790.4|13770.4|13788.1|13768.1|1
1628868980000|2021-08-13 15:36:20|||||||||1
1628868990000|2021-08-13 15:36:30|||||||||1
1628869080000|2021-08-13 15:38:00|||||||||12
1628869100000|2021-08-13 15:38:20|||||||||1
1628869150000|2021-08-13 15:39:10|13797.9|13777.9|13797.9|13777.9|13797.9|13777.9|13797.9|13777.9|6
1628869170000|2021-08-13 15:39:30|||||||||2
1628869190000|2021-08-13 15:39:50|13794.1|13774.1|13794.1|13774.1|13794.1|13774.1|13794.1|13774.1|0
1628869210000|2021-08-13 15:40:10|13801|13781|13801|13781|13801|13781|13801|13781|4
1628869220000|2021-08-13 15:40:20|||||||||1
1628869230000|2021-08-13 15:40:30|13800.4|13780.4|13800.4|13780.4|13800.4|13780.4|13800.4|13780.4|5
1628869240000|2021-08-13 15:40:40|13799.2|13779.2|13788.5|13768.5|13799.2|13779.2|13788.5|13768.5|5
1628869260000|2021-08-13 15:41:00|13792.3|13772.3|13793.5|13773.5|13793.5|13773.5|13792.3|13772.3|2
1628869270000|2021-08-13 15:41:10|13792.9|13772.9|13791|13771|13792.9|13772.9|13791|13771|10
1628869480000|2021-08-13 15:44:40|13791.6|13771.6|13793.5|13773.5|13793.5|13773.5|13791.6|13771.6|11
1628869490000|2021-08-13 15:44:50|13792.9|13772.9|13791|13771|13792.9|13772.9|13791|13771|0
1628869500000|2021-08-13 15:45:00|||||||||10
1628869510000|2021-08-13 15:45:10||13731||13731||13731||13731|3
1628869520000|2021-08-13 15:45:20|13788.5|13728.5|13788.5|13728.5|13788.5|13728.5|13788.5|13728.5|0
1628869550000|2021-08-13 15:45:50|13781|13741|13781|13741|13781|13741|13781|13741|0
1628869560000|2021-08-13 15:46:00|13783.5|13743.5|13783.5|13743.5|13783.5|13743.5|13783.5|13743.5|0
1628869570000|2021-08-13 15:46:10|13782.9|13742.9|13781|13741|13782.9|13742.9|13781|13741|0
1628869680000|2021-08-13 15:48:00|||||||||1
1628869860000|2021-08-13 15:51:00|||||||||1
1628869980000|2021-08-13 15:53:00|13783.5|13743.5|13783.5|13743.5|13783.5|13743.5|13783.5|13743.5|0
1628870190000|2021-08-13 15:56:30|13777.6|13757.6|13791|13771|13791|13771|13777.6|13757.6|0
1628870200000|2021-08-13 15:56:40|||||||||1
1628870380000|2021-08-13 15:59:40|||||||||1
1628870630000|2021-08-13 16:03:50|13793.6|13773.6|13793.6|13773.6|13793.6|13773.6|13793.6|13773.6|0
1628870720000|2021-08-13 16:05:20|||||||||1
1628870870000|2021-08-13 16:07:50|13796.1|13776.1|13796.1|13776.1|13796.1|13776.1|13796.1|13776.1|0
1628870880000|2021-08-13 16:08:00|13798|13778|13798.6|13778.6|13798.6|13778.6|13798|13778|2
1628870890000|2021-08-13 16:08:10|13801.1|13781.1|13803.6|13783.6|13803.6|13783.6|13801.1|13781.1|3
1628870920000|2021-08-13 16:08:40|13806.1|13786.1|13806.1|13786.1|13806.1|13786.1|13806.1|13786.1|0
1628870960000|2021-08-13 16:09:20|||||||||1
1628871020000|2021-08-13 16:10:20|||||||||1
1628871070000|2021-08-13 16:11:10|||||||||1
1628871410000|2021-08-13 16:16:50|||||||||1
1628871580000|2021-08-13 16:19:40|||||||||1
1628871930000|2021-08-13 16:25:30|||||||||1
1628872100000|2021-08-13 16:28:20|||||||||1
1628872190000|2021-08-13 16:29:50|||||||||1
1628872280000|2021-08-13 16:31:20|||||||||1
1628872550000|2021-08-13 16:35:50|13806.2|13786.2|13806.2|13786.2|13806.2|13786.2|13806.2|13786.2|1
1628872620000|2021-08-13 16:37:00|||||||||1
1628872790000|2021-08-13 16:39:50|||||||||1
1628873140000|2021-08-13 16:45:40|||||||||1
1628873310000|2021-08-13 16:48:30|||||||||1
1628873400000|2021-08-13 16:50:00|13813.7|13793.7|13813.7|13793.7|13813.7|13793.7|13813.7|13793.7|1
1628873470000|2021-08-13 16:51:10|13816.2|13796.2|13816.2|13796.2|13816.2|13796.2|13816.2|13796.2|0
1628873540000|2021-08-13 16:52:20|13811.2|13771.2|13811.2|13771.2|13811.2|13771.2|13811.2|13771.2|5
1628873570000|2021-08-13 16:52:50|13799.7|13759.7|13798.7|13738.7|13805.6|13759.7|13798.7|13738.7|10
1628873580000|2021-08-13 16:53:00|13806.2|13746.2|13803.7|13743.7|13806.2|13746.2|13803.7|13743.7|0
1628873660000|2021-08-13 16:54:20|||||||||1
1628873830000|2021-08-13 16:57:10|||||||||1
1628873880000|2021-08-13 16:58:00|13807.6|13747.6|13805.1|13745.1|13807.6|13747.6|13805.1|13745.1|6
1628873960000|2021-08-13 16:59:20|||||||||50
1628873970000|2021-08-13 16:59:30|||||||||50
1628873980000|2021-08-13 16:59:40|||||||||50
1628873990000|2021-08-13 16:59:50|13801.2|13741.2|13801.2|13741.2|13801.2|13741.2|13801.2|13741.2|44
1628874450000|2021-08-13 17:07:30|13801.8|13741.8|13803.7|13743.7|13803.7|13743.7|13801.8|13741.8|0
1628874490000|2021-08-13 17:08:10|13803.8|13743.8|13803.8|13743.8|13803.8|13743.8|13803.8|13743.8|0
1628874610000|2021-08-13 17:10:10|13794.3|13754.3|13796.3|13756.3|13796.3|13756.3|13794.3|13754.3|0
1628874860000|2021-08-13 17:14:20|13798.8|13758.8|13798.8|13758.8|13798.8|13758.8|13798.8|13758.8|0
1628874870000|2021-08-13 17:14:30|||||||||4
1628875040000|2021-08-13 17:17:20|13801.3|13761.3|13801.3|13761.3|13801.3|13761.3|13801.3|13761.3|0
1628875150000|2021-08-13 17:19:10|13783.8|13763.8|13783.8|13763.8|13783.8|13763.8|13783.8|13763.8|0
1628875160000|2021-08-13 17:19:20|13782.6|13762.6|13782.6|13762.6|13782.6|13762.6|13782.6|13762.6|0
1628875170000|2021-08-13 17:19:30|13778.8|13758.8|13777.6|13757.6|13778.8|13758.8|13777.6|13757.6|1
1628875180000|2021-08-13 17:19:40|13773.8|13753.8|13773.8|13753.8|13773.8|13753.8|13773.8|13753.8|0
1628875420000|2021-08-13 17:23:40|13780.7|13760.7|13780.7|13760.7|13780.7|13760.7|13780.7|13760.7|0
1628875460000|2021-08-13 17:24:20|13788.4|13768.4|13811.3|13751.3|13811.3|13768.4|13788.4|13751.3|1
1628875470000|2021-08-13 17:24:30|13810.7|13750.7|13808.8|13748.8|13810.7|13750.7|13808.8|13748.8|0
1628875560000|2021-08-13 17:26:00|||||||||3
1628875650000|2021-08-13 17:27:30|13798.2|13758.2|13796.3|13756.3|13798.2|13758.2|13796.3|13756.3|0
1628876080000|2021-08-13 17:34:40|||||||||2
1628876200000|2021-08-13 17:36:40|13808.8|13748.8|13808.8|13748.8|13808.8|13748.8|13808.8|13748.8|0
1628876210000|2021-08-13 17:36:50|13798.3|13758.3|13798.3|13758.3|13798.3|13758.3|13798.3|13758.3|0
1628876220000|2021-08-13 17:37:00|13796.3|13756.3|13796.3|13756.3|13796.3|13756.3|13796.3|13756.3|0
1628876250000|2021-08-13 17:37:30|||||||||1
1628876420000|2021-08-13 17:40:20|13796.4|13756.4|13796.4|13756.4|13796.4|13756.4|13796.4|13756.4|0
1628876560000|2021-08-13 17:42:40|13796.9|13756.9|13798.9|13758.9|13798.9|13758.9|13796.9|13756.9|0
1628876770000|2021-08-13 17:46:10|||||||||2
1628876790000|2021-08-13 17:46:30|13801.4|13761.4|13801.4|13761.4|13801.4|13761.4|13801.4|13761.4|0
1628877010000|2021-08-13 17:50:10|13803.9|13763.9|13803.9|13763.9|13803.9|13763.9|13803.9|13763.9|0
1628877240000|2021-08-13 17:54:00|13796.4|13776.4|13796.4|13776.4|13796.4|13776.4|13796.4|13776.4|0
1628877280000|2021-08-13 17:54:40|||||||||2
1628877470000|2021-08-13 17:57:50|13797|13777|13798.9|13778.9|13798.9|13778.9|13797|13777|0
1628877580000|2021-08-13 17:59:40|13789.3|13769.3|13793.9|13753.9|13793.9|13769.3|13789.3|13753.9|3
1628877760000|2021-08-13 18:02:40|13782.2|13762.2|13776.4|13756.4|13782.2|13762.2|13776.4|13756.4|0
1628877930000|2021-08-13 18:05:30|13775.9|13755.9|13773.9|13753.9|13775.9|13755.9|13773.9|13753.9|0
1628877970000|2021-08-13 18:06:10|||||||||2
1628878130000|2021-08-13 18:08:50|||||||||5
1628878150000|2021-08-13 18:09:10|||||||||1
1628878310000|2021-08-13 18:11:50|||||||||1
1628878350000|2021-08-13 18:12:30|13774|13754|13774|13754|13774|13754|13774|13754|0
1628878420000|2021-08-13 18:13:40|13766.5|13746.5|13751.5|13731.5|13766.5|13746.5|13751.5|13731.5|3
1628878430000|2021-08-13 18:13:50|||||||||2
1628878480000|2021-08-13 18:14:40|13784|13744|13784|13744|13784|13744|13784|13744|1
1628878490000|2021-08-13 18:14:50|13783.4|13743.4|13796.5|13736.5|13796.5|13743.4|13781.5|13733.2|0
1628878540000|2021-08-13 18:15:40|13792.6|13732.6|13792.6|13732.6|13792.6|13732.6|13792.6|13732.6|2
1628878610000|2021-08-13 18:16:50|13781.5|13741.5|13775.7|13735.7|13781.5|13741.5|13775.7|13735.7|0
1628878650000|2021-08-13 18:17:30|13762.2|13742.2|13752.6|13732.6|13762.2|13742.2|13752.6|13732.6|0
1628878770000|2021-08-13 18:19:30|13750.7|13730.7|13750.7|13730.7|13750.7|13730.7|13750.7|13730.7|0
1629072000000|2021-08-16 00:00:00|13769.5|13749.5|13769.5|13749.5|13769.5|13749.5|13769.5|13749.5|1
1629073680000|2021-08-16 00:28:00|13769.6|13749.6|13769.6|13749.6|13769.6|13749.6|13769.6|13749.6|0
1629075630000|2021-08-16 01:00:30|13769.7|13749.7|13769.7|13749.7|13769.7|13749.7|13769.7|13749.7|0
1629077580000|2021-08-16 01:33:00|13769.8|13749.8|13769.8|13749.8|13769.8|13749.8|13769.8|13749.8|0
1629077800000|2021-08-16 01:36:40|13786.8|13746.8|13786.8|13746.8|13786.8|13746.8|13786.8|13746.8|8
1629079110000|2021-08-16 01:58:30|13786.9|13746.9|13786.9|13746.9|13786.9|13746.9|13786.9|13746.9|0
1629120600000|2021-08-16 13:30:00|13789|13769|13776.5|13756.5|13789|13769|13776.5|13756.5|15
1629120610000|2021-08-16 13:30:10|||||||||2
1629120650000|2021-08-16 13:30:50|13782.6|13762.6|13782.6|13762.6|13782.6|13762.6|13782.6|13762.6|2
1629120680000|2021-08-16 13:31:20|13783.1|13763.1|13784.5|13764.5|13784.5|13764.5|13783.1|13763.1|3
1629120690000|2021-08-16 13:31:30|13786.5|13766.5|13786.5|13766.5|13786.5|13766.5|13786.5|13766.5|0
1629121110000|2021-08-16 13:38:30|||||||||1
1629121290000|2021-08-16 13:41:30|||||||||1
1629121310000|2021-08-16 13:41:50|||||||||1
1629121320000|2021-08-16 13:42:00|13788.6|13768.6|13788.6|13768.6|13788.6|13768.6|13788.6|13768.6|0
1629121350000|2021-08-16 13:42:30|13786.5|13766.5|13786.5|13766.5|13786.5|13766.5|13786.5|13766.5|0
1629121360000|2021-08-16 13:42:40|13795.2|13775.2|13795.2|13775.2|13795.2|13775.2|13795.2|13775.2|1
1629121370000|2021-08-16 13:42:50|13806.5|13766.5|13806.5|13766.5|13806.5|13766.5|13806.5|13766.5|2
1629121460000|2021-08-16 13:44:20|||||||||1
1629121470000|2021-08-16 13:44:30|13804.5|13764.5|13804.5|13764.5|13804.5|13764.5|13804.5|13764.5|0
1629121480000|2021-08-16 13:44:40|13792.7|13772.7|13784.5|13764.5|13792.7|13772.7|13784.5|13764.5|0
1629121680000|2021-08-16 13:48:00|13774.5|13754.5|13774.5|13754.5|13774.5|13754.5|13774.5|13754.5|3
1629121710000|2021-08-16 13:48:30|13776.6|13756.6|13776.6|13756.6|13776.6|13756.6|13776.6|13756.6|0
1629121730000|2021-08-16 13:48:50|13790.8|13770.8|13794.1|13774.1|13794.1|13774.1|13790.8|13770.8|2
1629121780000|2021-08-16 13:49:40|||||||||15
1629121800000|2021-08-16 13:50:00|||||||||1
1629121830000|2021-08-16 13:50:30|||||||||2
1629121910000|2021-08-16 13:51:50|13801.3|13761.3|13781.8|13761.8|13801.3|13761.8|13781.8|13761.3|1
1629121920000|2021-08-16 13:52:00|13794.1|13774.1|13794.1|13774.1|13794.1|13774.1|13794.1|13774.1|1
1629121950000|2021-08-16 13:52:30|13789.1|13749.1|13789.1|13749.1|13789.1|13749.1|13789.1|13749.1|2
1629121980000|2021-08-16 13:53:00|||||||||1
1629122040000|2021-08-16 13:54:00|13784.1|13764.1|13784.1|13764.1|13806.6|13786.6|13784.1|13764.1|2
1629122050000|2021-08-16 13:54:10|13806.6|13786.6|13806.6|13786.6|13806.6|13786.6|13806.6|13786.6|0
1629122120000|2021-08-16 13:55:20|13808.6|13788.6|13809.1|13789.1|13809.1|13789.1|13808.6|13788.6|2
1629122300000|2021-08-16 13:58:20|13824.5|13804.5|13824.5|13804.5|13824.5|13804.5|13824.5|13804.5|3
1629122310000|2021-08-16 13:58:30|||||||||1
1629122320000|2021-08-16 13:58:40|||||||||1
1629122330000|2021-08-16 13:58:50|||||||||1
1629122340000|2021-08-16 13:59:00|||||||||1
1629122350000|2021-08-16 13:59:10|13828|13808|13828|13808|13828|13808|13828|13808|6
1629122360000|2021-08-16 13:59:20|13825.9|13805.9|13815.7|13795.7|13825.9|13805.9|13815.7|13795.7|1
1629122370000|2021-08-16 13:59:30|||||||||1
1629122380000|2021-08-16 13:59:40|13837.1|13817.1|13838|13818|13838|13818|13837.1|13817.1|24
1629122390000|2021-08-16 13:59:50|13837.1|13817.1|13837.1|13817.1|13837.1|13817.1|13837.1|13817.1|0
1629122400000|2021-08-16 14:00:00|13822.8|13802.8|13823.2|13803.2|13823.2|13803.2|13822.8|13802.8|4
1629122420000|2021-08-16 14:00:20|13822.8|13802.8|13822.8|13802.8|13822.8|13802.8|13822.8|13802.8|0
1629122430000|2021-08-16 14:00:30|13823.2|13803.2|13823.2|13803.2|13823.2|13803.2|13823.2|13803.2|0
1629122460000|2021-08-16 14:01:00|13822.8|13802.8|13822.8|13802.8|13822.8|13802.8|13822.8|13802.8|0
1629122470000|2021-08-16 14:01:10|13823.2|13803.2|13821.2|13801.2|13823.2|13803.2|13821.2|13801.2|2
1629122480000|2021-08-16 14:01:20|13823.2|13803.2|13823.2|13803.2|13823.2|13803.2|13823.2|13803.2|0
1629122490000|2021-08-16 14:01:30|13849.8|13829.8|13850.7|13830.7|13850.7|13830.7|13849.8|13829.8|7
1629122520000|2021-08-16 14:02:00|||||||||80
1629122580000|2021-08-16 14:03:00|13850.2|13830.2|13848.2|13828.2|13850.2|13830.2|13848.2|13828.2|0
1629123010000|2021-08-16 14:10:10|||||||||3
1629123080000|2021-08-16 14:11:20|13845.7|13825.7|13845.7|13825.7|13845.7|13825.7|13845.7|13825.7|3
1629123100000|2021-08-16 14:11:40|13823.3|13803.3|13828.7|13788.7|13828.7|13803.3|13823.3|13788.7|2
1629123150000|2021-08-16 14:12:30|||||||||3
1629123170000|2021-08-16 14:12:50|||||||||3
1629123190000|2021-08-16 14:13:10|||||||||3
1629123220000|2021-08-16 14:13:40|||||||||3
1629123230000|2021-08-16 14:13:50|13826.2|13786.2|13826.2|13786.2|13826.2|13786.2|13826.2|13786.2|0
1629123290000|2021-08-16 14:14:50|13818.5|13798.5|13818.5|13798.5|13818.5|13798.5|13818.5|13798.5|1
1629123300000|2021-08-16 14:15:00|13828.7|13808.7|13831.2|13811.2|13831.2|13811.2|13828.7|13808.7|0
1629123400000|2021-08-16 14:16:40|13843.4|13823.4|13845.7|13825.7|13845.7|13825.7|13843.4|13823.4|1
1629123420000|2021-08-16 14:17:00|13848.2|13828.2|13845.7|13825.7|13848.2|13828.2|13845.7|13825.7|0
1629123450000|2021-08-16 14:17:30|13843.2|13823.2|13843.2|13823.2|13843.2|13823.2|13843.2|13823.2|2
1629123530000|2021-08-16 14:18:50|||||||||2
1629123820000|2021-08-16 14:23:40|13843.3|13823.3|13843.3|13823.3|13843.3|13823.3|13843.3|13823.3|0
1629123900000|2021-08-16 14:25:00|13829|13809|13826.2|13806.2|13829|13809|13826.2|13806.2|5
1629123970000|2021-08-16 14:26:10|13826.7|13806.7|13824.6|13804.6|13826.7|13806.7|13824.6|13804.6|0
1629124330000|2021-08-16 14:32:10|13824.7|13804.7|13824.7|13804.7|13824.7|13804.7|13824.7|13804.7|0
1629124390000|2021-08-16 14:33:10|||||||||1
1629124740000|2021-08-16 14:39:00|||||||||1
1629124850000|2021-08-16 14:40:50|13838.8|13818.8|13838.8|13818.8|13838.8|13818.8|13838.8|13818.8|1
1629124900000|2021-08-16 14:41:40|13836.7|13816.7|13836.7|13816.7|13836.7|13816.7|13836.7|13816.7|3
1629124940000|2021-08-16 14:42:20|13837.2|13817.2|13839.2|13819.2|13839.2|13819.2|13837.2|13817.2|0
1629125080000|2021-08-16 14:44:40|13841.7|13821.7|13839.2|13819.2|13841.7|13821.7|13839.2|13819.2|0
1629125110000|2021-08-16 14:45:10|13837.2|13817.2|13836.7|13816.7|13837.2|13817.2|13836.7|13816.7|1
1629125440000|2021-08-16 14:50:40|13836.8|13816.8|13836.8|13816.8|13836.8|13816.8|13836.8|13816.8|0
1629125520000|2021-08-16 14:52:00|13839.3|13819.3|13839.3|13819.3|13839.3|13819.3|13839.3|13819.3|0
1629125600000|2021-08-16 14:53:20|||||||||3
1629125640000|2021-08-16 14:54:00|13824.3|13804.3|13824.3|13804.3|13824.3|13804.3|13824.3|13804.3|1
1629125650000|2021-08-16 14:54:10|||||||||1
1629125660000|2021-08-16 14:54:20|13819.3|13799.3|13819.3|13799.3|13819.3|13799.3|13819.3|13799.3|1
1629125780000|2021-08-16 14:56:20|||||||||1
1629126030000|2021-08-16 15:00:30|13818.4|13798.4|13814.3|13794.3|13818.4|13798.4|13814.3|13794.3|0
1629126040000|2021-08-16 15:00:40|||||||||1
1629126090000|2021-08-16 15:01:30|13821.8|13801.8|13821.8|13801.8|13821.8|13801.8|13821.8|13801.8|4
1629126290000|2021-08-16 15:04:50|||||||||2
1629126470000|2021-08-16 15:07:50|||||||||1
1629126530000|2021-08-16 15:08:50|13822.3|13802.3|13824.3|13804.3|13824.3|13804.3|13822.3|13802.3|1
1629126540000|2021-08-16 15:09:00|13824.8|13804.8|13826.8|13806.8|13826.8|13806.8|13824.8|13804.8|0
1629126880000|2021-08-16 15:14:40|13816.4|13796.4|13816.4|13796.4|13816.4|13796.4|13816.4|13796.4|3
1629126890000|2021-08-16 15:14:50|13806.8|13786.8|13824.3|13784.3|13826.8|13786.8|13806.8|13778.7|4
1629126950000|2021-08-16 15:15:50|13816.8|13756.8|13826.8|13766.8|13826.8|13766.8|13816.8|13756.8|7
1629126960000|2021-08-16 15:16:00|13817.3|13777.3|13821.8|13781.8|13821.8|13781.8|13817.3|13777.3|0
1629126970000|2021-08-16 15:16:10|13819.3|13779.3|13819.3|13779.3|13819.3|13779.3|13819.3|13779.3|0
1629126990000|2021-08-16 15:16:30|||||||||2
1629127020000|2021-08-16 15:17:00|||||||||1
1629127070000|2021-08-16 15:17:50|13811.6|13791.6|13821.8|13801.8|13821.8|13801.8|13811.6|13791.6|0
1629127080000|2021-08-16 15:18:00|13824.3|13804.3|13824.3|13804.3|13824.3|13804.3|13824.3|13804.3|0
1629127100000|2021-08-16 15:18:20|||||||||5
1629127110000|2021-08-16 15:18:30|13828.9|13808.9|13828.9|13808.9|13828.9|13808.9|13828.9|13808.9|0
1629127370000|2021-08-16 15:22:50|13824.8|13804.8|13822.8|13802.8|13824.8|13804.8|13822.8|13802.8|9
1629127380000|2021-08-16 15:23:00|13824.8|13804.8|13824.8|13804.8|13824.8|13804.8|13824.8|13804.8|0
1629127510000|2021-08-16 15:25:10|||||||||1
1629127780000|2021-08-16 15:29:40|13823.9|13803.9|13819.8|13799.8|13823.9|13803.9|13819.8|13799.8|0
1629127850000|2021-08-16 15:30:50|||||||||1
1629127870000|2021-08-16 15:31:10|13821.9|13801.9|13821.9|13801.9|13821.9|13801.9|13821.9|13801.9|0
1629127940000|2021-08-16 15:32:20|||||||||2
1629127990000|2021-08-16 15:33:10|||||||||3
1629128020000|2021-08-16 15:33:40|||||||||1
1629128030000|2021-08-16 15:33:50|||||||||25
1629128060000|2021-08-16 15:34:20|||||||||1
1629128110000|2021-08-16 15:35:10|13826.9|13806.9|13831|13811|13831|13811|13826.9|13806.9|48
1629128420000|2021-08-16 15:40:20|13826.9|13806.9|13826.9|13806.9|13826.9|13806.9|13826.9|13806.9|18
1629128480000|2021-08-16 15:41:20|||||||||1
1629128710000|2021-08-16 15:45:10|||||||||3
1629128880000|2021-08-16 15:48:00|||||||||1
1629129300000|2021-08-16 15:55:00|13827|13807|13827|13807|13827|13807|13827|13807|0
1629129380000|2021-08-16 15:56:20|||||||||20
1629129400000|2021-08-16 15:56:40|||||||||1
1629129420000|2021-08-16 15:57:00|13827.4|13807.4|13829.5|13809.5|13829.5|13809.5|13827.4|13807.4|0
1629129450000|2021-08-16 15:57:30|||||||||1
1629129460000|2021-08-16 15:57:40|13829.9|13809.9|13837|13817|13837|13817|13829.9|13809.9|2
1629129610000|2021-08-16 16:00:10|13834.9|13814.9|13834.9|13814.9|13834.9|13814.9|13834.9|13814.9|0
1629129650000|2021-08-16 16:00:50|13837|13817|13834.9|13814.9|13837|13817|13834.9|13814.9|0
1629129940000|2021-08-16 16:05:40|13837|13817|13837|13817|13837|13817|13837|13817|0
1629129960000|2021-08-16 16:06:00|13834.9|13814.9|13834.9|13814.9|13834.9|13814.9|13834.9|13814.9|0
1629130040000|2021-08-16 16:07:20|13835.4|13815.4|13835.4|13815.4|13835.4|13815.4|13835.4|13815.4|7
1629130050000|2021-08-16 16:07:30|13835.9|13815.9|13837.9|13817.9|13837.9|13817.9|13835.9|13815.9|0
1629130090000|2021-08-16 16:08:10|||||||||53
1629130100000|2021-08-16 16:08:20|13835.9|13815.9|13835.9|13815.9|13835.9|13815.9|13835.9|13815.9|19
1629130180000|2021-08-16 16:09:40|13833.8|13813.8|13833.4|13813.4|13833.8|13813.8|13833.4|13813.4|5
1629130260000|2021-08-16 16:11:00|13835.6|13815.6|13835.6|13815.6|13835.6|13815.6|13835.6|13815.6|5
1629130300000|2021-08-16 16:11:40|13839.7|13819.7|13839.7|13819.7|13839.7|13819.7|13839.7|13819.7|0
1629130320000|2021-08-16 16:12:00|||||||||2
1629130330000|2021-08-16 16:12:10|||||||||1
1629130360000|2021-08-16 16:12:40|13839.3|13819.3|13839.3|13819.3|13839.3|13819.3|13839.3|13819.3|0
1629130390000|2021-08-16 16:13:10|||||||||5
1629130430000|2021-08-16 16:13:50|13841.3|13821.3|13841.3|13821.3|13841.3|13821.3|13841.3|13821.3|5
1629130450000|2021-08-16 16:14:10|13843.4|13823.4|13843.4|13823.4|13843.4|13823.4|13843.4|13823.4|0
1629130510000|2021-08-16 16:15:10|13834.3|13814.3|13834.3|13814.3|13834.3|13814.3|13834.3|13814.3|3
1629130630000|2021-08-16 16:17:10|13821.3|13801.3|13821.3|13801.3|13821.3|13801.3|13821.3|13801.3|1
1629130870000|2021-08-16 16:21:10|13821.4|13801.4|13821.4|13801.4|13821.4|13801.4|13821.4|13801.4|0
1629130880000|2021-08-16 16:21:20|13822.3|13802.3|13824.3|13804.3|13824.3|13804.3|13822.3|13802.3|0
1629130920000|2021-08-16 16:22:00|13824.8|13804.8|13826.8|13806.8|13826.8|13806.8|13824.8|13804.8|1
1629131130000|2021-08-16 16:25:30|||||||||1
1629131280000|2021-08-16 16:28:00|13826.4|13806.4|13823.9|13803.9|13826.4|13806.4|13823.9|13803.9|0
1629131290000|2021-08-16 16:28:10|||||||||2
1629131300000|2021-08-16 16:28:20|||||||||1
1629131400000|2021-08-16 16:30:00|||||||||1
1629131530000|2021-08-16 16:32:10|||||||||1
1629131820000|2021-08-16 16:37:00|13824.4|13804.4|13826.4|13806.4|13826.4|13806.4|13824.4|13804.4|1
1629131890000|2021-08-16 16:38:10|||||||||1
1629131980000|2021-08-16 16:39:40|13824.4|13804.4|13823.9|13803.9|13824.4|13804.4|13823.9|13803.9|11
1629132110000|2021-08-16 16:41:50|13826|13806|13828.9|13808.9|13828.9|13808.9|13826|13806|5
1629132160000|2021-08-16 16:42:40|13820.7|13800.7|13819.4|13799.4|13820.7|13800.7|13819.4|13799.4|1
1629132190000|2021-08-16 16:43:10|13815.3|13795.3|13815.3|13795.3|13815.3|13795.3|13815.3|13795.3|5
1629132200000|2021-08-16 16:43:20|13813.9|13793.9|13813.9|13793.9|13813.9|13793.9|13813.9|13793.9|0
1629132300000|2021-08-16 16:45:00|13817.8|13797.8|13817.8|13797.8|13817.8|13797.8|13817.8|13797.8|4
1629132340000|2021-08-16 16:45:40|||||||||1
1629132350000|2021-08-16 16:45:50|13817.3|13797.3|13819.4|13799.4|13819.4|13799.4|13817.3|13797.3|0
1629132450000|2021-08-16 16:47:30|13827.6|13807.6|13828.9|13808.9|13828.9|13808.9|13827.6|13807.6|2
1629132500000|2021-08-16 16:48:20|13828.5|13808.5|13826.4|13806.4|13828.5|13808.5|13826.4|13806.4|0
1629132510000|2021-08-16 16:48:30|||||||||1
1629132560000|2021-08-16 16:49:20|13824.4|13804.4|13823.9|13803.9|13824.4|13804.4|13823.9|13803.9|3
1629132570000|2021-08-16 16:49:30|13821|13801|13813.9|13773.9|13821|13801|13808.7|13773.9|3
1629132580000|2021-08-16 16:49:40|13813.5|13773.5|13811.4|13771.4|13813.5|13773.5|13811.4|13771.4|0
1629132600000|2021-08-16 16:50:00|13811|13771|13808.9|13768.9|13811|13771|13808.9|13768.9|0
1629132760000|2021-08-16 16:52:40|13788.5|13748.5|13776.9|13756.9|13788.5|13756.9|13776.9|13748.5|3
1629132950000|2021-08-16 16:55:50|13766.9|13746.9|13764.4|13744.4|13766.9|13746.9|13759.4|13699.4|5
1629132980000|2021-08-16 16:56:20|13754.4|13694.4|13737.1|13717.1|13754.4|13717.1|13737.1|13694.4|6
1629132990000|2021-08-16 16:56:30|13753.5|13733.5|13746.2|13706.2|13753.5|13733.5|13737.1|13706.2|3
1629133000000|2021-08-16 16:56:40|13758.5|13718.5|13758.5|13718.5|13758.5|13718.5|13758.5|13718.5|0
1629133020000|2021-08-16 16:57:00|13749.4|13729.4|13756|13736|13756|13736|13749.4|13729.4|0
1629133030000|2021-08-16 16:57:10|13758.5|13738.5|13759.4|13719.4|13761|13741|13758.5|13719.4|1
1629133070000|2021-08-16 16:57:50|13759|13719|13759|13719|13759|13719|13759|13719|0
1629133080000|2021-08-16 16:58:00|13758.5|13718.5|13758.5|13718.5|13758.5|13718.5|13758.5|13718.5|0
1629133120000|2021-08-16 16:58:40|13746|13726|13746|13726|13746|13726|13746|13726|0
1629133150000|2021-08-16 16:59:10|13743.5|13723.5|13743.5|13723.5|13743.5|13723.5|13743.5|13723.5|0
1629133210000|2021-08-16 17:00:10|13744|13724|13743.5|13723.5|13746|13726|13743.5|13723.5|0
1629133310000|2021-08-16 17:01:50|||||||||1
1629133330000|2021-08-16 17:02:10|||||||||1
1629133350000|2021-08-16 17:02:30|13752.6|13712.6|13761.9|13701.9|13761.9|13712.6|13746|13701.9|4
1629133360000|2021-08-16 17:02:40|13761.5|13701.5|13761.5|13701.5|13761.5|13701.5|13761.5|13701.5|0
1629133370000|2021-08-16 17:02:50|13761|13701|13761|13701|13761.9|13701.9|13761|13701|0
1629133480000|2021-08-16 17:04:40|13761.5|13701.5|13766.9|13706.9|13766.9|13714|13754|13701.5|0
1629133530000|2021-08-16 17:05:30|13759.4|13719.4|13759.4|13719.4|13759.4|13719.4|13759.4|13719.4|0
1629133550000|2021-08-16 17:05:50|13759|13719|13759|13719|13759|13719|13759|13719|0
1629133720000|2021-08-16 17:08:40|||||||||1
1629133760000|2021-08-16 17:09:20|13754|13734|13754|13734|13754|13734|13754|13734|0
1629133770000|2021-08-16 17:09:30|13764.4|13724.4|13756.9|13736.9|13764.4|13736.9|13756.9|13724.4|0
1629133810000|2021-08-16 17:10:10|13757|13737|13757|13737|13757|13737|13757|13737|0
1629133840000|2021-08-16 17:10:40|13767.9|13727.9|13767.9|13727.9|13767.9|13727.9|13767.9|13727.9|0
1629133850000|2021-08-16 17:10:50|13772|13732|13769.5|13729.5|13772|13732|13769.5|13729.5|2
1629133860000|2021-08-16 17:11:00|13769|13729|13768.5|13728.5|13769|13729|13768.5|13728.5|0
1629133930000|2021-08-16 17:12:10|13768.6|13728.6|13768.6|13728.6|13768.6|13728.6|13768.6|13728.6|0
1629134070000|2021-08-16 17:14:30|||||||||1
1629134210000|2021-08-16 17:16:50|13761.1|13741.1|13761.1|13741.1|13761.1|13741.1|13761.1|13741.1|0
1629134240000|2021-08-16 17:17:20|||||||||1
1629134300000|2021-08-16 17:18:20|13761.5|13741.5|13763.6|13743.6|13763.6|13743.6|13761.5|13741.5|0
1629134320000|2021-08-16 17:18:40|13765.6|13745.6|13765.6|13745.6|13765.6|13745.6|13765.6|13745.6|0
1629134380000|2021-08-16 17:19:40|13763.6|13743.6|13763.6|13743.6|13763.6|13743.6|13763.6|13743.6|0
1629134410000|2021-08-16 17:20:10|||||||||1
1629134500000|2021-08-16 17:21:40|13765.6|13745.6|13765.6|13745.6|13765.6|13745.6|13765.6|13745.6|0
1629134760000|2021-08-16 17:26:00|||||||||1
1629134930000|2021-08-16 17:28:50|||||||||1
1629134980000|2021-08-16 17:29:40|13765.7|13745.7|13765.7|13745.7|13765.7|13745.7|13765.7|13745.7|0
1629135050000|2021-08-16 17:30:50|||||||||25
1629135060000|2021-08-16 17:31:00|||||||||25
1629135070000|2021-08-16 17:31:10|13761.6|13741.6|13761.6|13741.6|13761.6|13741.6|13761.6|13741.6|48
1629135240000|2021-08-16 17:34:00|13774.5|13734.5|13774.5|13734.5|13774.5|13734.5|13774.5|13734.5|2
1629135250000|2021-08-16 17:34:10|13776.6|13736.6|13776.6|13736.6|13776.6|13736.6|13776.6|13736.6|0
1629135270000|2021-08-16 17:34:30|13767|13747|13767|13747|13767|13747|13767|13747|1
1629135300000|2021-08-16 17:35:00|13776.6|13736.6|13776.6|13736.6|13776.6|13736.6|13776.6|13736.6|0
1629135380000|2021-08-16 17:36:20|13771.6|13751.6|13771.6|13751.6|13771.6|13751.6|13771.6|13751.6|0
1629135450000|2021-08-16 17:37:30|||||||||1
1629135620000|2021-08-16 17:40:20|||||||||1
1629135770000|2021-08-16 17:42:50|13772|13752|13772|13752|13772|13752|13772|13752|0
1629135820000|2021-08-16 17:43:40|13772.1|13752.1|13772.1|13752.1|13772.1|13752.1|13772.1|13752.1|0
1629135970000|2021-08-16 17:46:10|||||||||1
1629136090000|2021-08-16 17:48:10|||||||||1
1629136140000|2021-08-16 17:49:00|||||||||1
1629136190000|2021-08-16 17:49:50|13792.1|13765|13785|13765|13792.1|13765|13785|13765|5
1629136200000|2021-08-16 17:50:00|13789.1|13769.1|13791.6|13771.6|13791.6|13771.6|13789.1|13769.1|0
1629136270000|2021-08-16 17:51:10|13777.3|13757.3|13774.6|13754.6|13777.3|13757.3|13772.1|13752.1|1
1629136280000|2021-08-16 17:51:20|13772.1|13752.1|13774.1|13754.1|13774.1|13754.1|13772.1|13752.1|0
1629136310000|2021-08-16 17:51:50|||||||||2
1629136390000|2021-08-16 17:53:10|13772.1|13752.1|13774.6|13734.6|13774.6|13752.1|13765.9|13734.6|1
1629136490000|2021-08-16 17:54:50|13767.1|13747.1|13767.1|13747.1|13767.1|13747.1|13767.1|13747.1|0
1629136500000|2021-08-16 17:55:00|13767.5|13747.5|13769.6|13749.6|13769.6|13749.6|13767.5|13747.5|0
1629136580000|2021-08-16 17:56:20|||||||||1
1629136590000|2021-08-16 17:56:30|13772.1|13752.1|13772.1|13752.1|13772.1|13752.1|13772.1|13752.1|0
1629136760000|2021-08-16 17:59:20|13769.6|13749.6|13769.6|13749.6|13769.6|13749.6|13769.6|13749.6|0
1629136840000|2021-08-16 18:00:40|13770.1|13750.1|13772.1|13752.1|13772.1|13752.1|13770.1|13750.1|0
1629136850000|2021-08-16 18:00:50|13769.6|13749.6|13769.6|13749.6|13769.6|13749.6|13769.6|13749.6|0
1629136900000|2021-08-16 18:01:40|13771.7|13751.7|13771.2|13751.2|13771.7|13751.7|13771.2|13751.2|25
1629137000000|2021-08-16 18:03:20|||||||||1
1629137690000|2021-08-16 18:14:50|||||||||1
1629137730000|2021-08-16 18:15:30|||||||||4
1629137740000|2021-08-16 18:15:40|13779.9|13739.9|13776.2|13736.2|13779.9|13739.9|13776.2|13736.2|1
1629137750000|2021-08-16 18:15:50|13768.7|13748.7|13771.2|13751.2|13771.2|13751.2|13768.7|13748.7|0
1629137830000|2021-08-16 18:17:10|13770.8|13750.8|13773.7|13753.7|13773.7|13753.7|13770.8|13750.8|0
1629137910000|2021-08-16 18:18:30|13773.8|13753.8|13773.8|13753.8|13773.8|13753.8|13773.8|13753.8|0
1629137920000|2021-08-16 18:18:40|||||||||4
1629137940000|2021-08-16 18:19:00|13773.3|13753.3|13773.3|13753.3|13773.3|13753.3|13773.3|13753.3|1
1629137990000|2021-08-16 18:19:50|13768.8|13748.8|13773.8|13733.8|13773.8|13748.8|13768.8|13733.8|0
1629158470000|2021-08-17 00:01:10|13765.7|13745.7|13772.3|13752.3|13772.3|13752.3|13765.7|13745.7|0
1629158510000|2021-08-17 00:01:50|13771.8|13751.8|13769.8|13749.8|13771.8|13751.8|13769.8|13749.8|0
1629158570000|2021-08-17 00:02:50|13772.3|13752.3|13772.3|13752.3|13772.3|13752.3|13772.3|13752.3|1
1629158580000|2021-08-17 00:03:00|13777.3|13757.3|13777.3|13757.3|13777.3|13757.3|13777.3|13757.3|0
1629158640000|2021-08-17 00:04:00|13779.4|13759.4|13779.8|13759.8|13779.8|13759.8|13779.4|13759.4|0
1629158650000|2021-08-17 00:04:10|||||||||4
1629158750000|2021-08-17 00:05:50|13772.3|13732.3|13772.3|13732.3|13772.3|13732.3|13772.3|13732.3|1
1629158760000|2021-08-17 00:06:00|13771.9|13731.9|13769.8|13729.8|13771.9|13731.9|13769.8|13729.8|0
1629158830000|2021-08-17 00:07:10|13760.2|13740.2|13762.3|13742.3|13762.3|13742.3|13760.2|13740.2|0
1629159730000|2021-08-17 00:22:10|13762.4|13742.4|13762.4|13742.4|13762.4|13742.4|13762.4|13742.4|0
1629161710000|2021-08-17 00:55:10|13762.5|13742.5|13762.5|13742.5|13762.5|13742.5|13762.5|13742.5|0
1629163690000|2021-08-17 01:28:10|13762.6|13742.6|13762.6|13742.6|13762.6|13742.6|13762.6|13742.6|0
1629207000000|2021-08-17 13:30:00|13782.2|13762.2|13781.4|13761.4|13796.8|13776.8|13781.4|13761.4|32
1629207050000|2021-08-17 13:30:50|13768.9|13748.9|13777.2|13737.2|13777.2|13748.9|13768.9|13737.2|1
1629207130000|2021-08-17 13:32:10|||||||||1
1629207140000|2021-08-17 13:32:20|13766.8|13746.8|13765.2|13745.2|13766.8|13746.8|13764.7|13744.7|1
1629207150000|2021-08-17 13:32:30|13767.2|13747.2|13767.2|13747.2|13767.2|13747.2|13767.2|13747.2|0
1629207170000|2021-08-17 13:32:50|13764.7|13744.7|13762.2|13742.2|13764.7|13744.7|13762.2|13742.2|2
1629207190000|2021-08-17 13:33:10|13777.2|13737.2|13764.7|13744.7|13777.2|13746.8|13764.7|13737.2|1
1629207220000|2021-08-17 13:33:40|13773.9|13753.9|13773.9|13753.9|13773.9|13753.9|13773.9|13753.9|0
1629207300000|2021-08-17 13:35:00|13774.7|13754.7|13778.9|13758.9|13778.9|13758.9|13774.7|13754.7|0
1629207400000|2021-08-17 13:36:40|13781.4|13761.4|13781.4|13761.4|13781.4|13761.4|13781.4|13761.4|1
1629207530000|2021-08-17 13:38:50|13781.8|13761.8|13781.8|13761.8|13781.8|13761.8|13781.8|13761.8|0
1629207550000|2021-08-17 13:39:10|13777.7|13757.7|13781.4|13761.4|13781.4|13761.4|13777.7|13757.7|5
1629207700000|2021-08-17 13:41:40|13778.9|13758.9|13781.4|13761.4|13781.4|13761.4|13778.9|13758.9|1
1629207770000|2021-08-17 13:42:50|13781|13761|13770.6|13750.6|13781|13761|13770.6|13750.6|0
1629207890000|2021-08-17 13:44:50|13762.3|13742.3|13762.3|13742.3|13762.3|13742.3|13760.2|13740.2|3
1629207960000|2021-08-17 13:46:00|13761.9|13741.9|13761.9|13741.9|13761.9|13741.9|13761.9|13741.9|0
1629208100000|2021-08-17 13:48:20|||||||||20
1629208110000|2021-08-17 13:48:30|13761.5|13741.5|13754.4|13734.4|13761.5|13741.5|13754.4|13734.4|1
1629208130000|2021-08-17 13:48:50|13754.8|13734.8|13756.9|13736.9|13756.9|13736.9|13754.8|13734.8|0
1629208140000|2021-08-17 13:49:00|||||||||1
1629208180000|2021-08-17 13:49:40|||||||||25
1629208190000|2021-08-17 13:49:50|13754|13714|13750.2|13710.2|13756.9|13716.9|13750.2|13710.2|68
1629208220000|2021-08-17 13:50:20|13752.3|13712.3|13739.8|13719.8|13752.3|13719.8|13739.8|13712.3|0
1629208230000|2021-08-17 13:50:30|13739.4|13719.4|13737.3|13717.3|13739.4|13719.4|13737.3|13717.3|0
1629208250000|2021-08-17 13:50:50|13741.5|13721.5|13741.5|13721.5|13741.5|13721.5|13741.5|13721.5|0
1629208460000|2021-08-17 13:54:20|13739|13719|13739|13719|13739|13719|13739|13719|0
1629208470000|2021-08-17 13:54:30|13741.5|13721.5|13741.5|13721.5|13741.5|13721.5|13741.5|13721.5|0
1629208500000|2021-08-17 13:55:00|13741.1|13721.1|13739|13719|13741.1|13721.1|13739|13719|0
1629208530000|2021-08-17 13:55:30|13747.7|13707.7|13731.5|13711.5|13747.7|13711.9|13731.5|13701.5|5
1629208540000|2021-08-17 13:55:40|13732.3|13712.3|13729.4|13709.4|13732.3|13712.3|13729.4|13709.4|1
1629208550000|2021-08-17 13:55:50|13726.9|13706.9|13726.9|13706.9|13726.9|13706.9|13726.9|13706.9|0
1629208560000|2021-08-17 13:56:00|13726.5|13706.5|13726.5|13706.5|13726.5|13706.5|13726.5|13706.5|7
1629208570000|2021-08-17 13:56:10|13737.3|13697.3|13741.5|13701.5|13741.5|13701.5|13737.3|13697.3|0
1629208580000|2021-08-17 13:56:20|13739|13699|13728.6|13708.6|13739|13708.6|13728.6|13699|0
1629208590000|2021-08-17 13:56:30|13726.5|13706.5|13736.9|13696.9|13736.9|13706.5|13726.5|13696.9|0
1629208600000|2021-08-17 13:56:40|13739|13699|13739|13699|13739|13699|13739|13699|0
1629209100000|2021-08-17 14:05:00|||||||||1
1629209120000|2021-08-17 14:05:20|13731.5|13711.5|13731.5|13711.5|13731.5|13711.5|13731.5|13711.5|0
1629209190000|2021-08-17 14:06:30|13737.8|13717.8|13749|13709|13749|13717.8|13737.8|13709|1
1629209200000|2021-08-17 14:06:40|13749.4|13709.4|13749.4|13709.4|13749.4|13709.4|13749.4|13709.4|0
1629209310000|2021-08-17 14:08:30|13751.9|13711.9|13749.4|13709.4|13751.9|13711.9|13749.4|13709.4|0
1629209370000|2021-08-17 14:09:30|13751.5|13711.5|13751.9|13711.9|13751.9|13711.9|13751.5|13711.5|1
1629209450000|2021-08-17 14:10:50|13751.5|13711.5|13749.4|13709.4|13751.5|13711.5|13749.4|13709.4|0
1629209460000|2021-08-17 14:11:00|||||||||1
1629209630000|2021-08-17 14:13:50|13739.9|13719.9|13739.9|13719.9|13739.9|13719.9|13739.4|13719.4|0
1629209890000|2021-08-17 14:18:10|13740.3|13720.3|13747.4|13727.4|13754.9|13727.4|13740.3|13714.9|1
1629210050000|2021-08-17 14:20:50|13747.8|13727.8|13749.9|13729.9|13749.9|13729.9|13747.8|13727.8|0
1629210060000|2021-08-17 14:21:00|13747.4|13727.4|13749.9|13729.9|13749.9|13729.9|13747.4|13727.4|0
1629210070000|2021-08-17 14:21:10|13752|13732|13766.6|13746.6|13766.6|13746.6|13752|13732|3
1629210080000|2021-08-17 14:21:20|13767|13747|13754.9|13734.9|13769.5|13749.5|13749.9|13729.9|1
1629210090000|2021-08-17 14:21:30|||||||||1
1629210430000|2021-08-17 14:27:10|13749.9|13729.9|13749.9|13729.9|13749.9|13729.9|13749.9|13729.9|0
1629210720000|2021-08-17 14:32:00|||||||||1
1629210760000|2021-08-17 14:32:40|13752.4|13732.4|13749.9|13729.9|13752.4|13732.4|13749.9|13729.9|0
1629211210000|2021-08-17 14:40:10|13747.9|13727.9|13747.9|13727.9|13747.9|13727.9|13747.9|13727.9|0
1629211220000|2021-08-17 14:40:20|13745.4|13725.4|13745.4|13725.4|13745.4|13725.4|13745.4|13725.4|0
1629211350000|2021-08-17 14:42:30|||||||||1
1629211590000|2021-08-17 14:46:30|13747.9|13727.9|13752.9|13732.9|13752.9|13732.9|13747.9|13727.9|1
1629211610000|2021-08-17 14:46:50|13755.4|13735.4|13757.9|13737.9|13757.9|13737.9|13755.4|13735.4|3
1629211980000|2021-08-17 14:53:00|||||||||1
1629212180000|2021-08-17 14:56:20|13760.4|13740.4|13760.4|13740.4|13760.4|13740.4|13760.4|13740.4|1
1629212350000|2021-08-17 14:59:10|13758.3|13738.3|13757.9|13737.9|13758.3|13738.3|13757.9|13737.9|4
1629212610000|2021-08-17 15:03:30|||||||||1
1629212970000|2021-08-17 15:09:30|13758|13738|13758|13738|13758|13738|13758|13738|0
1629213240000|2021-08-17 15:14:00|||||||||1
1629213530000|2021-08-17 15:18:50|13758.4|13738.4|13760.5|13740.5|13760.5|13740.5|13758.4|13738.4|0
1629213550000|2021-08-17 15:19:10|||||||||76
1629213800000|2021-08-17 15:23:20|||||||||2
1629213840000|2021-08-17 15:24:00|13763|13743|13763.4|13743.4|13763.4|13743.4|13763|13743|0
1629213860000|2021-08-17 15:24:20|||||||||1
1629213870000|2021-08-17 15:24:30|||||||||1
1629213900000|2021-08-17 15:25:00|||||||||22
1629213930000|2021-08-17 15:25:30|13762.6|13742.6|13777.6|13717.6|13777.6|13742.6|13757.6|13700.9|7
1629213940000|2021-08-17 15:25:40|13750.5|13710.5|13750.5|13710.5|13750.5|13710.5|13750.5|13710.5|0
1629214050000|2021-08-17 15:27:30|13745.1|13705.1|13745.1|13705.1|13745.1|13705.1|13745.1|13705.1|0
1629214090000|2021-08-17 15:28:10|13737.6|13717.6|13737.6|13717.6|13737.6|13717.6|13737.6|13717.6|0
1629214130000|2021-08-17 15:28:50|13738|13718|13740.1|13720.1|13740.1|13720.1|13738|13718|0
1629214330000|2021-08-17 15:32:10|||||||||1
1629214490000|2021-08-17 15:34:50|||||||||1
1629214660000|2021-08-17 15:37:40|||||||||1
1629214740000|2021-08-17 15:39:00|13738|13718|13738|13718|13738|13718|13738|13718|0
1629214980000|2021-08-17 15:43:00|13738.1|13718.1|13738.1|13718.1|13738.1|13718.1|13738.1|13718.1|0
1629215090000|2021-08-17 15:44:50|13738.5|13718.5|13740.6|13720.6|13740.6|13720.6|13738.5|13718.5|0
1629215530000|2021-08-17 15:52:10|13741|13721|13743.1|13723.1|13743.1|13723.1|13741|13721|0
1629215760000|2021-08-17 15:56:00|13755.6|13735.6|13749.8|13729.8|13758.1|13738.1|13749.8|13729.8|77
1629215780000|2021-08-17 15:56:20|13752.3|13732.3|13752.3|13732.3|13752.3|13732.3|13752.3|13732.3|0
1629215790000|2021-08-17 15:56:30|13754.8|13734.8|13754.8|13734.8|13754.8|13734.8|13754.8|13734.8|1
1629215800000|2021-08-17 15:56:40|13757.3|13737.3|13759.8|13739.8|13759.8|13739.8|13757.3|13737.3|4
1629215980000|2021-08-17 15:59:40|13760.2|13740.2|13759.8|13739.8|13760.2|13740.2|13759.8|13739.8|1
1629216010000|2021-08-17 16:00:10|13749.3|13729.3|13747.3|13727.3|13752.3|13732.3|13747.3|13727.3|5
1629216070000|2021-08-17 16:01:10|13757.7|13737.7|13759.8|13739.8|13759.8|13739.8|13757.7|13737.7|5
1629216330000|2021-08-17 16:05:30|||||||||1
1629216400000|2021-08-17 16:06:40|||||||||2
1629216500000|2021-08-17 16:08:20|13758.5|13738.5|13758.5|13738.5|13758.5|13738.5|13758.5|13738.5|3
1629216510000|2021-08-17 16:08:30|13752.3|13732.3|13752.3|13732.3|13752.3|13732.3|13752.3|13732.3|0
1629216660000|2021-08-17 16:11:00|||||||||1
1629216800000|2021-08-17 16:13:20|13751.9|13731.9|13747.7|13727.7|13751.9|13731.9|13747.7|13727.7|0
1629216860000|2021-08-17 16:14:20|13731|13711|13727.7|13707.7|13731|13711|13727.7|13707.7|8
1629216920000|2021-08-17 16:15:20|13747.7||13747.7||13747.7||13747.7||1
1629216940000|2021-08-17 16:15:40|13736.1|13716.1|13729.8|13709.8|13736.1|13716.1|13729.8|13709.8|0
1629216960000|2021-08-17 16:16:00|13729|13709|13747.3|13707.3|13747.3|13709|13724.8|13704.8|1
1629217230000|2021-08-17 16:20:30|||||||||2
1629217260000|2021-08-17 16:21:00|13744.8|13704.8|13744.8|13704.8|13744.8|13704.8|13744.8|13704.8|1
1629217290000|2021-08-17 16:21:30|13734.4|13714.4|13732.3|13712.3|13734.4|13714.4|13732.3|13712.3|3
1629217300000|2021-08-17 16:21:40|13729.8|13709.8|13729.8|13709.8|13729.8|13709.8|13729.8|13709.8|1
1629217390000|2021-08-17 16:23:10|13731.9|13711.9|13742.3|13722.3|13742.3|13722.3|13731.9|13711.9|6
1629217400000|2021-08-17 16:23:20|13741.9|13721.9|13744.4|13724.4|13744.4|13724.4|13741.9|13721.9|1
1629217720000|2021-08-17 16:28:40|13745.7|13725.7|13745.7|13725.7|13745.7|13725.7|13745.7|13725.7|45
1629217730000|2021-08-17 16:28:50|13745.3|13725.3|13745.3|13725.3|13745.3|13725.3|13745.3|13725.3|0
1629217790000|2021-08-17 16:29:50|13736.9|13716.9|13745.3|13705.3|13745.3|13716.9|13736.9|13705.3|1
1629217800000|2021-08-17 16:30:00|13733.6|13713.6|13733.6|13713.6|13733.6|13713.6|13733.6|13713.6|0
1629217810000|2021-08-17 16:30:10|13725.3|13705.3|13725.3|13705.3|13725.3|13705.3|13725.3|13705.3|0
1629218020000|2021-08-17 16:33:40|13722.8|13702.8|13722.8|13702.8|13722.8|13702.8|13722.8|13702.8|0
1629218180000|2021-08-17 16:36:20|13728.6|13708.6|13728.6|13708.6|13728.6|13708.6|13728.6|13708.6|1
1629218190000|2021-08-17 16:36:30|13725.3|13705.3|13725.3|13705.3|13725.3|13705.3|13725.3|13705.3|1
1629218200000|2021-08-17 16:36:40|13745.3||13745.3||13745.3||13745.3||0
1629218210000|2021-08-17 16:36:50|13725.3|13704.9|13722.8|13702.8|13725.3|13704.9|13722.8|13702.8|0
1629218220000|2021-08-17 16:37:00|13724.5|13704.5|13725.3|13705.3|13725.3|13705.3|13724.5|13704.5|4
1629218230000|2021-08-17 16:37:10|13724.9|13704.9|13722.8|13702.8|13724.9|13704.9|13722.8|13702.8|0
1629218290000|2021-08-17 16:38:10|13723.2|13703.2|13725.3|13705.3|13725.3|13705.3|13723.2|13703.2|0
1629218370000|2021-08-17 16:39:30|13723.6|13703.6|13723.6|13703.6|13723.6|13703.6|13723.6|13703.6|0
1629218430000|2021-08-17 16:40:30|13721.6|13701.6|13721.6|13701.6|13721.6|13701.6|13721.6|13701.6|0
1629218470000|2021-08-17 16:41:10|13721.1|13701.1|13721.1|13701.1|13721.1|13701.1|13721.1|13701.1|0
1629218510000|2021-08-17 16:41:50|13721.6|13701.6|13721.6|13701.6|13721.6|13701.6|13721.6|13701.6|0
1629218550000|2021-08-17 16:42:30|13721.1|13701.1|13721.1|13701.1|13721.1|13701.1|13721.1|13701.1|0
1629218560000|2021-08-17 16:42:40|13721.6|13701.6|13721.6|13681.6|13721.6|13701.6|13713.2|13681.6|6
1629218590000|2021-08-17 16:43:10|13712|13692|13712|13692|13712|13692|13712|13692|2
1629218620000|2021-08-17 16:43:40|||||||||1
1629218630000|2021-08-17 16:43:50|13704.1|13684.1|13701.6|13681.6|13704.1|13684.1|13701.6|13681.6|1
1629218640000|2021-08-17 16:44:00|13702|13682|13703.6|13683.6|13703.6|13683.6|13702|13682|1
1629218650000|2021-08-17 16:44:10|||||||||1
1629218710000|2021-08-17 16:45:10|13701.6|13681.6|13701.6|13681.6|13701.6|13681.6|13701.6|13681.6|0
1629218810000|2021-08-17 16:46:50|13701.2|13681.2|13698.7|13678.7|13701.2|13681.2|13698.7|13678.7|0
1629218820000|2021-08-17 16:47:00|13701.6|13681.6|13701.6|13681.6|13701.6|13681.6|13701.6|13681.6|1
1629218860000|2021-08-17 16:47:40|13701.2|13681.2|13701.2|13681.2|13701.2|13681.2|13701.2|13681.2|0
1629218870000|2021-08-17 16:47:50|13698.7|13678.7|13701.6|13681.6|13701.6|13681.6|13698.7|13678.7|4
1629218990000|2021-08-17 16:49:50|13701.2|13681.2|13701.2|13681.2|13701.2|13681.2|13701.2|13681.2|0
1629219000000|2021-08-17 16:50:00|13700.8|13680.8|13700.8|13680.8|13700.8|13680.8|13700.8|13680.8|0
1629219010000|2021-08-17 16:50:10|13698.7|13678.7|13698.7|13678.7|13698.7|13678.7|13698.7|13678.7|0
1629219040000|2021-08-17 16:50:40|13697|13677|13697|13677|13697|13677|13697|13677|3
1629219060000|2021-08-17 16:51:00|13696.2|13676.2|13694.1|13674.1|13696.2|13676.2|13694.1|13674.1|0
1629219170000|2021-08-17 16:52:50|13693.7|13653.7|13686.6|13666.6|13693.7|13666.6|13686.6|13653.7|4
1629219270000|2021-08-17 16:54:30|13684.5|13664.5|13684.5|13664.5|13684.5|13664.5|13684.5|13664.5|0
1629219290000|2021-08-17 16:54:50|13687|13667|13687|13667|13687|13667|13687|13667|0
1629219780000|2021-08-17 17:03:00|13698.7|13678.7|13698.7|13678.7|13698.7|13678.7|13698.7|13678.7|0
1629219800000|2021-08-17 17:03:20|13702.9|13682.9|13703.7|13683.7|13703.7|13683.7|13702.9|13682.9|3
1629220040000|2021-08-17 17:07:20|13716.2|13696.2|13720.8|13700.8|13728.7|13700.8|13716.2|13688.7|1
1629220050000|2021-08-17 17:07:30|13729.1|13709.1|13728.7|13708.7|13729.1|13709.1|13728.7|13708.7|1
1629220230000|2021-08-17 17:10:30|13728.3|13708.3|13728.3|13708.3|13728.3|13708.3|13728.3|13708.3|0
1629220240000|2021-08-17 17:10:40|13726.2|13706.2|13726.2|13706.2|13726.2|13706.2|13726.2|13706.2|0
1629220310000|2021-08-17 17:11:50|13728.3|13708.3|13728.3|13708.3|13728.3|13708.3|13728.3|13708.3|17
1629220540000|2021-08-17 17:15:40|13730.4|13710.4|13730.4|13710.4|13730.4|13710.4|13730.4|13710.4|1
1629220550000|2021-08-17 17:15:50|13730.8|13710.8|13733.3|13713.3|13733.3|13713.3|13730.8|13710.8|0
1629220760000|2021-08-17 17:19:20|13735.8|13715.8|13735.8|13715.8|13735.8|13715.8|13735.8|13715.8|0
1629220810000|2021-08-17 17:20:10|13730.4|13690.4|13730.4|13690.4|13730.4|13690.4|13730.4|13690.4|2
1629221020000|2021-08-17 17:23:40|13730|13690|13727.9|13687.9|13730|13690|13727.9|13687.9|0
1629221230000|2021-08-17 17:27:10|13728|13688|13728|13688|13728|13688|13728|13688|0
1629221910000|2021-08-17 17:38:30|13720.5|13700.5|13730.5|13710.5|13730.5|13710.5|13720.5|13700.5|1
1629222050000|2021-08-17 17:40:50|13730.9|13710.9|13730.9|13710.9|13730.9|13710.9|13730.9|13710.9|0
1629222100000|2021-08-17 17:41:40|13730.5|13710.5|13730.5|13710.5|13730.5|13710.5|13730.5|13710.5|1
1629222350000|2021-08-17 17:45:50|13729.3|13709.3|13723|13703|13729.3|13709.3|13723|13703|0
1629222360000|2021-08-17 17:46:00|13710.5|13690.5|13710.5|13690.5|13710.5|13690.5|13710.5|13690.5|0
1629222500000|2021-08-17 17:48:20|13713.4|13693.4|13713.4|13693.4|13713.4|13693.4|13713.4|13693.4|0
1629222510000|2021-08-17 17:48:30|13712.6|13692.6|13718.4|13698.4|13718.4|13698.4|13710.5|13690.5|0
1629222520000|2021-08-17 17:48:40|13710.5|13690.5|13710.5|13690.5|13710.5|13690.5|13710.5|13690.5|1
1629222990000|2021-08-17 17:56:30|13708.5|13688.5|13708.9|13688.9|13708.9|13688.9|13708.5|13688.5|51
1629223000000|2021-08-17 17:56:40|||||||||1
1629223010000|2021-08-17 17:56:50|||||||||28
1629223020000|2021-08-17 17:57:00|||||||||25
1629223030000|2021-08-17 17:57:10|||||||||25
1629223040000|2021-08-17 17:57:20|||||||||25
1629223050000|2021-08-17 17:57:30|13706.8|13686.8|13707.2|13687.2|13707.2|13687.2|13706.8|13686.8|24
1629223070000|2021-08-17 17:57:50|13705.5|13685.5|13705.5|13685.5|13705.5|13685.5|13705.5|13685.5|21
1629223080000|2021-08-17 17:58:00|||||||||2
1629223130000|2021-08-17 17:58:50|13707.2|13687.2|13707.2|13687.2|13707.2|13687.2|13707.2|13687.2|0
1629223140000|2021-08-17 17:59:00|||||||||28
1629223150000|2021-08-17 17:59:10|13703.8|13683.8|13703.8|13683.8|13703.8|13683.8|13703.8|13683.8|38
1629223160000|2021-08-17 17:59:20|||||||||9
1629223180000|2021-08-17 17:59:40|13707.2|13687.2|13707.2|13687.2|13707.2|13687.2|13707.2|13687.2|0
1629223200000|2021-08-17 18:00:00|13718.4|13678.4|13724.7|13684.7|13724.7|13684.7|13718.4|13678.4|2
1629223210000|2021-08-17 18:00:10|13712.2|13692.2|13712.2|13692.2|13714.7|13694.7|13712.2|13692.2|0
1629223490000|2021-08-17 18:04:50|13714.3|13694.3|13723.9|13683.9|13723.9|13694.3|13714.3|13683.9|2
1629223500000|2021-08-17 18:05:00|13713.5|13693.5|13713.5|13693.5|13713.5|13693.5|13713.5|13693.5|0
1629223510000|2021-08-17 18:05:10|13711.4|13691.4|13711.4|13691.4|13711.4|13691.4|13711.4|13691.4|0
1629223550000|2021-08-17 18:05:50|13711.8|13691.8|13711.8|13691.8|13711.8|13691.8|13711.8|13691.8|0
1629223560000|2021-08-17 18:06:00|13711.4|13691.4|13711.4|13691.4|13711.4|13691.4|13711.4|13691.4|0
1629223570000|2021-08-17 18:06:10|13707.2|13667.2|13707.2|13667.2|13707.2|13667.2|13707.2|13667.2|1
1629223590000|2021-08-17 18:06:30|13698.9|13678.9|13698.9|13678.9|13698.9|13678.9|13698.9|13678.9|0
1629223600000|2021-08-17 18:06:40|13705.1|13685.1|13705.1|13685.1|13705.1|13685.1|13705.1|13685.1|0
1629223720000|2021-08-17 18:08:40|13707.2|13687.2|13707.2|13687.2|13707.2|13687.2|13707.2|13687.2|0
1629223900000|2021-08-17 18:11:40|13709.3|13689.3|13709.3|13689.3|13709.3|13689.3|13709.3|13689.3|0
1629224050000|2021-08-17 18:14:10|13711.8|13671.8|13709.3|13669.3|13711.8|13691.8|13709.3|13669.3|2
1629224070000|2021-08-17 18:14:30|13706.8|13666.8|13706.8|13666.8|13706.8|13666.8|13706.8|13666.8|2
1629224080000|2021-08-17 18:14:40|13706.4|13666.4|13704.3|13664.3|13706.4|13666.4|13704.3|13664.3|0
1629224230000|2021-08-17 18:17:10|||||||||1
1629224260000|2021-08-17 18:17:40|13709.3|13669.3|13709.3|13669.3|13709.3|13669.3|13709.3|13669.3|5
1629224300000|2021-08-17 18:18:20|13700.6|13680.6|13706.8|13686.8|13706.8|13686.8|13700.6|13680.6|0
1629224310000|2021-08-17 18:18:30|13711.8|13691.8|13711|13691|13711.8|13691.8|13711|13691|0
1629224330000|2021-08-17 18:18:50|13711.8|13691.8|13711|13691|13711.8|13691.8|13711|13691|1
1629224340000|2021-08-17 18:19:00|13719.4|13699.4|13731.4|13691.4|13731.4|13699.4|13719.4|13691|1
1629224390000|2021-08-17 18:19:50|||||||||1
1629244800000|2021-08-18 00:00:00|13730.7|13670.7|13728.2|13668.2|13730.7|13670.7|13728.2|13668.2|0
1629244840000|2021-08-18 00:00:40|13730.3|13670.3|13730.7|13670.7|13730.7|13670.7|13730.3|13670.3|0
1629244920000|2021-08-18 00:02:00|13730.8|13670.8|13730.8|13670.8|13730.8|13670.8|13730.8|13670.8|0
1629244970000|2021-08-18 00:02:50|13728.7|13668.7|13728.3|13668.3|13728.7|13668.7|13728.3|13668.3|0
1629245200000|2021-08-18 00:06:40|13726.2|13666.2|13715.8|13675.8|13726.2|13675.8|13715.8|13666.2|0
1629246990000|2021-08-18 00:36:30|13715.9|13675.9|13715.9|13675.9|13715.9|13675.9|13715.9|13675.9|0
1629249040000|2021-08-18 01:10:40|13716|13676|13716|13676|13716|13676|13716|13676|0
1629251110000|2021-08-18 01:45:10|13716.1|13676.1|13716.1|13676.1|13716.1|13676.1|13716.1|13676.1|0
1629293400000|2021-08-18 13:30:00|13733.1|13713.1|13733.1|13713.1|13733.1|13713.1|13732|13712|2
1629293410000|2021-08-18 13:30:10|13733.5|13713.5|13736|13716|13736|13716|13733.5|13713.5|0
1629293420000|2021-08-18 13:30:20|13738.9|13718.9|13743.5|13723.5|13743.5|13723.5|13738.9|13718.9|9
1629293430000|2021-08-18 13:30:30|13746|13726|13765.6|13745.6|13765.6|13745.6|13745.6|13725.6|5
1629293440000|2021-08-18 13:30:40|13767.7|13747.7|13767.3|13747.3|13767.7|13747.7|13767.3|13747.3|1
1629293450000|2021-08-18 13:30:50|13767.7|13747.7|13769.1|13749.1|13770.2|13750.2|13767.7|13747.7|3
1629293460000|2021-08-18 13:31:00|13769.5|13749.5|13769.8|13749.8|13769.8|13749.8|13769.5|13749.5|0
1629293470000|2021-08-18 13:31:10|13767.7|13747.7|13767.7|13747.7|13767.7|13747.7|13767.7|13747.7|0
1629293480000|2021-08-18 13:31:20|13763.5|13743.5|13759.2|13739.2|13763.9|13743.9|13759.2|13739.2|8
1629293490000|2021-08-18 13:31:30|13766.7|13746.7|13751.7|13691.7|13766.7|13746.7|13744.2|13684.2|5
1629293510000|2021-08-18 13:31:50|13751.4|13691.4|13749.2|13689.2|13751.4|13691.4|13749.2|13689.2|20
1629293520000|2021-08-18 13:32:00|13748.9|13688.9|13746.7|13686.7|13748.9|13688.9|13746.7|13686.7|1
1629293560000|2021-08-18 13:32:40|||||||||6
1629293570000|2021-08-18 13:32:50|13742.5|13682.5|13742.5|13682.5|13742.5|13682.5|13742.5|13682.5|1
1629293620000|2021-08-18 13:33:40|13738.3|13678.3|13738.3|13678.3|13738.3|13678.3|13738.3|13678.3|15
1629293630000|2021-08-18 13:33:50|13737.9|13697.9|13737.9|13697.9|13737.9|13697.9|13737.9|13697.9|0
1629293640000|2021-08-18 13:34:00|13735.8|13675.8|13738.3|13678.3|13738.3|13678.3|13735.8|13675.8|3
1629293690000|2021-08-18 13:34:50|||||||||1
1629293720000|2021-08-18 13:35:20|13716|13696|13716|13696|13716|13696|13716|13696|0
1629293730000|2021-08-18 13:35:30|13703.3|13683.3|13703.3|13683.3|13703.3|13683.3|13703.3|13683.3|0
1629293820000|2021-08-18 13:37:00|13710.4|13690.4|13710.4|13690.4|13710.4|13690.4|13710.4|13690.4|0
1629293870000|2021-08-18 13:37:50|13703.3|13683.3|13703.3|13683.3|13703.3|13683.3|13703.3|13683.3|1
1629293900000|2021-08-18 13:38:20|13735.8|13675.8|13735.8|13675.8|13735.8|13675.8|13735.8|13675.8|1
1629293980000|2021-08-18 13:39:40|13740|13680|13740|13680|13740|13680|13740|13680|16
1629293990000|2021-08-18 13:39:50|13729.6|13689.6|13727.5|13687.5|13729.6|13689.6|13727.5|13687.5|0
1629294050000|2021-08-18 13:40:50|13720|13680|13720|13680|13720|13680|13720|13680|0
1629294080000|2021-08-18 13:41:20|13708.5|13688.5|13708.5|13688.5|13708.5|13688.5|13708.5|13688.5|0
1629294090000|2021-08-18 13:41:30|13700|13680|13704.7|13684.7|13704.7|13684.7|13700|13680|0
1629294100000|2021-08-18 13:41:40|13706.2|13686.2|13714.7|13694.7|13714.7|13694.7|13706.2|13686.2|1
1629294250000|2021-08-18 13:44:10|||||||||5
1629294430000|2021-08-18 13:47:10|13715|13695|13715|13695|13715|13695|13715|13695|0
1629294500000|2021-08-18 13:48:20|||||||||1
1629294510000|2021-08-18 13:48:30|13732.5|13692.5|13732.5|13692.5|13732.5|13692.5|13732.5|13692.5|0
1629294540000|2021-08-18 13:49:00|13732.6|13692.6|13732.6|13692.6|13732.6|13692.6|13732.6|13692.6|0
1629295140000|2021-08-18 13:59:00|13737.6|13697.6|13737.6|13697.6|13737.6|13697.6|13737.6|13697.6|1
1629295150000|2021-08-18 13:59:10|13740.1|13700.1|13740.1|13700.1|13740.1|13700.1|13740.1|13700.1|0
1629295330000|2021-08-18 14:02:10|13739.7|13719.7|13739.7|13719.7|13739.7|13719.7|13739.7|13719.7|0
1629295480000|2021-08-18 14:04:40|13738.6|13718.6|13739.7|13719.7|13739.7|13719.7|13732.2|13712.2|2
1629295510000|2021-08-18 14:05:10|13744.7|13724.7|13744.7|13724.7|13744.7|13724.7|13744.7|13724.7|1
1629295590000|2021-08-18 14:06:30|||||||||1
1629295670000|2021-08-18 14:07:50|||||||||1
1629295740000|2021-08-18 14:09:00|13749|13729|13749.7|13729.7|13749.7|13729.7|13749|13729|1
1629295750000|2021-08-18 14:09:10|||||||||1
1629295830000|2021-08-18 14:10:30|||||||||1
1629295840000|2021-08-18 14:10:40|13750.1|13730.1|13750.1|13730.1|13750.1|13730.1|13750.1|13730.1|25
1629295870000|2021-08-18 14:11:10|13749|13729|13740.9|13720.9|13749|13729|13740.5|13720.5|5
1629295900000|2021-08-18 14:11:40|||||||||1
1629295940000|2021-08-18 14:12:20|13748|13728|13748|13728|13748|13728|13748|13728|2
1629295980000|2021-08-18 14:13:00|||||||||1
1629296060000|2021-08-18 14:14:20|13740.9|13720.9|13748|13728|13748|13728|13740.9|13720.9|1
1629296070000|2021-08-18 14:14:30|13748.4|13728.4|13750.5|13730.5|13750.5|13730.5|13748.4|13728.4|0
1629296130000|2021-08-18 14:15:30|||||||||6
1629296140000|2021-08-18 14:15:40|||||||||1
1629296180000|2021-08-18 14:16:20|||||||||30
1629296220000|2021-08-18 14:17:00|||||||||1
1629296260000|2021-08-18 14:17:40|||||||||5
1629296290000|2021-08-18 14:18:10|||||||||1
1629296370000|2021-08-18 14:19:30|||||||||1
1629296450000|2021-08-18 14:20:50|||||||||1
1629296510000|2021-08-18 14:21:50|||||||||1
1629296520000|2021-08-18 14:22:00|||||||||1
1629296530000|2021-08-18 14:22:10|||||||||1
1629296610000|2021-08-18 14:23:30|||||||||1
1629296680000|2021-08-18 14:24:40|||||||||1
1629296760000|2021-08-18 14:26:00|||||||||1
1629296840000|2021-08-18 14:27:20|||||||||1
1629296920000|2021-08-18 14:28:40|||||||||1
1629296990000|2021-08-18 14:29:50|||||||||1
1629297160000|2021-08-18 14:32:40|||||||||20
1629297170000|2021-08-18 14:32:50|||||||||20
1629297190000|2021-08-18 14:33:10|||||||||20
1629297200000|2021-08-18 14:33:20|13750.6|13730.6|13750.6|13730.6|13750.6|13730.6|13750.6|13730.6|20
1629297220000|2021-08-18 14:33:40|||||||||20
1629297230000|2021-08-18 14:33:50|13748.4|13728.4|13751.3|13731.3|13751.3|13731.3|13748.4|13728.4|8
1629297240000|2021-08-18 14:34:00|13751.7|13731.7|13756.7|13736.7|13756.7|13736.7|13751.7|13731.7|3
1629297250000|2021-08-18 14:34:10|13764.2|13744.2|13771.7|13751.7|13771.7|13751.7|13764.2|13744.2|7
1629297260000|2021-08-18 14:34:20|13774.2|13754.2|13773.8|13753.8|13774.2|13754.2|13773.8|13753.8|1
1629297270000|2021-08-18 14:34:30|13778.8|13758.8|13784.2|13764.2|13784.2|13764.2|13778.8|13758.8|8
1629297280000|2021-08-18 14:34:40|13786.7|13766.7|13786.7|13766.7|13786.7|13766.7|13786.7|13766.7|0
1629297290000|2021-08-18 14:34:50|13787.1|13767.1|13788.8|13768.8|13788.8|13768.8|13787.1|13767.1|0
1629297330000|2021-08-18 14:35:30|||||||||2
1629297390000|2021-08-18 14:36:30|||||||||2
1629297540000|2021-08-18 14:39:00|||||||||1
1629297770000|2021-08-18 14:42:50|||||||||1
1629297800000|2021-08-18 14:43:20|13771.8|13751.8|13781.7|13741.7|13781.7|13751.8|13771.8|13741.7|5
1629297830000|2021-08-18 14:43:50|13779.2|13739.2|13779.2|13739.2|13779.2|13739.2|13779.2|13739.2|0
1629297850000|2021-08-18 14:44:10|13779.6|13739.6|13781.7|13741.7|13781.7|13741.7|13779.6|13739.6|0
1629297860000|2021-08-18 14:44:20|13772.5|13752.5|13772.5|13752.5|13772.5|13752.5|13772.5|13752.5|0
1629297870000|2021-08-18 14:44:30|13776.7|13756.7|13781.7|13741.7|13781.7|13756.7|13776.7|13741.7|0
1629297880000|2021-08-18 14:44:40|13784.2|13744.2|13784.2|13744.2|13784.2|13744.2|13784.2|13744.2|0
1629297990000|2021-08-18 14:46:30|13780|13740|13780|13740|13780|13740|13780|13740|21
1629298020000|2021-08-18 14:47:00|||||||||1
1629298220000|2021-08-18 14:50:20|||||||||20
1629298230000|2021-08-18 14:50:30|||||||||20
1629298240000|2021-08-18 14:50:40|||||||||20
1629298270000|2021-08-18 14:51:10|||||||||20
1629298280000|2021-08-18 14:51:20|||||||||20
1629298290000|2021-08-18 14:51:30|||||||||11
1629298300000|2021-08-18 14:51:40|||||||||2
1629298310000|2021-08-18 14:51:50|13775.7|13735.7|13775.7|13735.7|13775.7|13735.7|13775.7|13735.7|10
1629298360000|2021-08-18 14:52:40|13763.2|13743.2|13763.2|13743.2|13763.2|13743.2|13763.2|13743.2|0
1629298390000|2021-08-18 14:53:10|||||||||1
1629298470000|2021-08-18 14:54:30|13762.1|13742.1|13760|13740|13762.1|13742.1|13755.7|13735.7|2
1629298500000|2021-08-18 14:55:00|13757.5|13737.5|13757.5|13737.5|13757.5|13737.5|13757.5|13737.5|0
1629298510000|2021-08-18 14:55:10|||||||||7
1629298560000|2021-08-18 14:56:00|13757.1|13737.1|13755.7|13735.7|13757.1|13737.1|13755|13735|1
1629298620000|2021-08-18 14:57:00|13755.8|13735.8|13755.8|13735.8|13755.8|13735.8|13755.8|13735.8|0
1629298660000|2021-08-18 14:57:40|13760|13740|13760|13740|13760|13740|13760|13740|0
1629298700000|2021-08-18 14:58:20|13762.5|13742.5|13762.5|13742.5|13762.5|13742.5|13762.5|13742.5|0
1629298710000|2021-08-18 14:58:30|13767.1|13747.1|13767.1|13747.1|13767.1|13747.1|13767.1|13747.1|0
1629298760000|2021-08-18 14:59:20|13766.8|13746.8|13766.8|13746.8|13766.8|13746.8|13766.8|13746.8|0
1629298770000|2021-08-18 14:59:30|13765.6|13745.6|13757.1|13737.1|13765.6|13745.6|13757.1|13737.1|1
1629298780000|2021-08-18 14:59:40|13757.9|13737.9|13764.3|13744.3|13764.3|13744.3|13757.9|13737.9|0
1629298810000|2021-08-18 15:00:10|13763.9|13743.9|13763.9|13743.9|13763.9|13743.9|13763.9|13743.9|0
1629298830000|2021-08-18 15:00:30|13763.5|13743.5|13763.5|13743.5|13763.5|13743.5|13763.5|13743.5|0
1629299120000|2021-08-18 15:05:20|13774.6|13734.6|13768.3|13728.3|13774.6|13734.6|13768.3|13728.3|5
1629299170000|2021-08-18 15:06:10|13757.9|13737.9|13757.9|13737.9|13757.9|13737.9|13757.9|13737.9|0
1629299400000|2021-08-18 15:10:00|13757.5|13737.5|13755.4|13735.4|13757.5|13737.5|13755.4|13735.4|0
1629299520000|2021-08-18 15:12:00|||||||||5
1629300400000|2021-08-18 15:26:40|13755.5|13735.5|13755.5|13735.5|13755.5|13735.5|13755.5|13735.5|0
1629300630000|2021-08-18 15:30:30|||||||||11
1629300720000|2021-08-18 15:32:00|13758.3|13738.3|13758.3|13738.3|13758.3|13738.3|13758.3|13738.3|0
1629300740000|2021-08-18 15:32:20|13758.7|13738.7|13758|13738|13758.7|13738.7|13758|13738|3
1629300770000|2021-08-18 15:32:50|13755.5|13735.5|13755.5|13735.5|13755.5|13735.5|13755.5|13735.5|1
1629300790000|2021-08-18 15:33:10|||||||||1
1629300850000|2021-08-18 15:34:10|||||||||1
1629300970000|2021-08-18 15:36:10|13754.7|13734.7|13750.5|13730.5|13754.7|13734.7|13750.5|13730.5|0
1629300980000|2021-08-18 15:36:20|13750.9|13730.9|13753|13733|13753|13733|13750.9|13730.9|0
1629301060000|2021-08-18 15:37:40|13730.9|13690.9|13730.9|13690.9|13730.9|13690.9|13730.9|13690.9|5
1629301100000|2021-08-18 15:38:20|13719.4|13699.4|13710.9|13690.9|13719.4|13699.4|13710.9|13690.9|0
1629301110000|2021-08-18 15:38:30|13710.5|13690.5|13708.4|13688.4|13710.5|13690.5|13708.4|13688.4|0
1629301120000|2021-08-18 15:38:40|||||||||2
1629301450000|2021-08-18 15:44:10|13706.9|13686.9|13698.4|13678.4|13706.9|13686.9|13698.4|13678.4|0
1629301460000|2021-08-18 15:44:20|13698|13678|13698|13678|13698|13678|13698|13678|2
1629301470000|2021-08-18 15:44:30|13697.6|13677.6|13695.5|13675.5|13697.6|13677.6|13695.5|13675.5|1
1629301760000|2021-08-18 15:49:20|13695.9|13675.9|13693|13673|13695.9|13675.9|13693|13673|4
1629301800000|2021-08-18 15:50:00|13693.4|13673.4|13693.4|13673.4|13693.4|13673.4|13693.4|13673.4|0
1629301840000|2021-08-18 15:50:40|13693|13673|13693|13673|13693|13673|13693|13673|0
1629301850000|2021-08-18 15:50:50|||||||||1
1629301970000|2021-08-18 15:52:50|||||||||5
1629301980000|2021-08-18 15:53:00|13693.4|13673.4|13693.4|13673.4|13693.4|13673.4|13693.4|13673.4|1
1629301990000|2021-08-18 15:53:10|13691.3|13671.3|13691.3|13671.3|13691.3|13671.3|13691.3|13671.3|0
1629302000000|2021-08-18 15:53:20|||||||||5
1629302030000|2021-08-18 15:53:50|13690.9|13670.9|13690.9|13670.9|13690.9|13670.9|13690.9|13670.9|4
1629302140000|2021-08-18 15:55:40|||||||||10
1629302280000|2021-08-18 15:58:00|13690.5|13670.5|13690.5|13670.5|13690.5|13670.5|13690.5|13670.5|0
1629302310000|2021-08-18 15:58:30|13688|13668|13688|13668|13688|13668|13688|13668|1
1629302330000|2021-08-18 15:58:50|13687.7|13667.7|13681.3|13661.3|13687.7|13667.7|13681.3|13661.3|0
1629302340000|2021-08-18 15:59:00|13680.9|13660.9|13680.9|13660.9|13680.9|13660.9|13680.9|13660.9|2
1629302350000|2021-08-18 15:59:10|||||||||1
1629302380000|2021-08-18 15:59:40|13674.5|13654.5|13665.5|13625.5|13674.5|13654.5|13665.5|13625.5|7
1629302620000|2021-08-18 16:03:40|13660.5|13620.5|13660.5|13620.5|13660.5|13620.5|13660.5|13620.5|0
1629302630000|2021-08-18 16:03:50|13648|13628|13648|13628|13648|13628|13648|13628|0
1629302670000|2021-08-18 16:04:30|13645.5|13625.5|13645.5|13625.5|13645.5|13625.5|13645.5|13625.5|0
1629302680000|2021-08-18 16:04:40|13646.9|13606.9|13644.4|13604.4|13646.9|13606.9|13644.4|13604.4|1
1629302690000|2021-08-18 16:04:50|13642.3|13602.3|13641.9|13601.9|13642.3|13602.3|13641.9|13601.9|0
1629302700000|2021-08-18 16:05:00|13639.8|13599.8|13639.8|13599.8|13639.8|13599.8|13639.8|13599.8|0
1629302710000|2021-08-18 16:05:10|13637.7|13597.7|13637.7|13597.7|13637.7|13597.7|13637.7|13597.7|0
1629302730000|2021-08-18 16:05:30|13636.9|13596.9|13632.7|13592.7|13636.9|13596.9|13632.7|13592.7|0
1629302750000|2021-08-18 16:05:50|13633.1|13593.1|13633.1|13593.1|13633.1|13593.1|13633.1|13593.1|0
1629302790000|2021-08-18 16:06:30|13628.8|13588.8|13628.1|13588.1|13628.8|13588.8|13628.1|13588.1|0
1629302890000|2021-08-18 16:08:10|13613.1|13593.1|13623.4|13583.4|13623.4|13593.1|13613.1|13583.4|0
1629303000000|2021-08-18 16:10:00|13581.9|13541.9|13581.9|13541.9|13581.9|13541.9|13581.9|13541.9|12
1629303010000|2021-08-18 16:10:10|13575.6|13535.6|13575.6|13535.6|13575.6|13535.6|13575.6|13535.6|0
1629303050000|2021-08-18 16:10:50|13576.3|13536.3|13580.6|13540.6|13580.6|13540.6|13576.3|13536.3|0
1629303060000|2021-08-18 16:11:00|||||||||40
1629303070000|2021-08-18 16:11:10|13568.8|13548.8|13568.8|13548.8|13568.8|13548.8|13568.8|13548.8|0
1629303090000|2021-08-18 16:11:30|13570.9|13550.9|13581.7|13541.7|13581.7|13550.9|13570.9|13541.7|3
1629303100000|2021-08-18 16:11:40|13582.1|13542.1|13582.1|13542.1|13582.1|13542.1|13582.1|13542.1|5
1629303110000|2021-08-18 16:11:50|13572.4|13552.4|13571.3|13551.3|13576.3|13556.3|13571.3|13551.3|7
1629303220000|2021-08-18 16:13:40|13570.9|13550.9|13570.9|13550.9|13570.9|13550.9|13570.9|13550.9|0
1629303330000|2021-08-18 16:15:30|13571|13551|13571|13551|13571|13551|13571|13551|0
1629303400000|2021-08-18 16:16:40|13568.5|13548.5|13568.5|13548.5|13568.5|13548.5|13568.5|13548.5|0
1629303530000|2021-08-18 16:18:50|13566.3|13546.3|13566|13546|13566.3|13546.3|13566|13546|0
1629303650000|2021-08-18 16:20:50|||||||||2
1629303660000|2021-08-18 16:21:00|13560.6|13540.6|13558.1|13538.1|13560.6|13540.6|13558.1|13538.1|1
1629303670000|2021-08-18 16:21:10|13556|13536|13555.6|13535.6|13556|13536|13555.6|13535.6|0
1629303690000|2021-08-18 16:21:30|13553.5|13533.5|13553.1|13533.1|13553.5|13533.5|13553.1|13533.1|0
1629303700000|2021-08-18 16:21:40|13551|13531|13551|13531|13551|13531|13551|13531|0
1629303750000|2021-08-18 16:22:30|13548.5|13528.5|13548.5|13528.5|13548.5|13528.5|13548.5|13528.5|1
1629303770000|2021-08-18 16:22:50|13548.1|13528.1|13548.1|13528.1|13548.1|13528.1|13548.1|13528.1|1
1629303780000|2021-08-18 16:23:00|13547|13527|13536|13516|13547|13527|13536|13516|0
1629303790000|2021-08-18 16:23:10|13533.5|13513.5|13488.5|13468.5|13533.5|13513.5|13488.5|13468.5|2
1629303800000|2021-08-18 16:23:20|13490.6|13470.6|13496|13476|13496|13476|13490.6|13470.6|1
1629303810000|2021-08-18 16:23:30|13495.6|13475.6|13495.6|13475.6|13495.6|13475.6|13495.6|13475.6|0
1629303820000|2021-08-18 16:23:40|13494.8|13474.8|13495.6|13475.6|13495.6|13475.6|13494.8|13474.8|2
1629303840000|2021-08-18 16:24:00|||||||||1
1629303850000|2021-08-18 16:24:10|13496|13476|13496|13476|13496|13476|13496|13476|0
1629303870000|2021-08-18 16:24:30|13495.6|13475.6|13495.6|13475.6|13495.6|13475.6|13495.6|13475.6|0
1629303920000|2021-08-18 16:25:20|13495.2|13475.2|13493.5|13473.5|13495.2|13475.2|13493.1|13473.1|0
1629303930000|2021-08-18 16:25:30|13493.1|13473.1|13493.1|13473.1|13493.1|13473.1|13493.1|13473.1|0
1629303940000|2021-08-18 16:25:40|13490.6|13470.6|13490.6|13470.6|13490.6|13470.6|13490.6|13470.6|0
1629303960000|2021-08-18 16:26:00|13496|13476|13548.1|13488.1|13550.6|13496.5|13496|13471|5
1629303970000|2021-08-18 16:26:10|13548.5|13488.5|13538.5|13478.5|13548.5|13488.5|13538.5|13478.5|0
1629303980000|2021-08-18 16:26:20|13538.9|13478.9|13538.9|13478.9|13541|13481|13538.9|13478.9|0
1629304000000|2021-08-18 16:26:40|13538.5|13478.5|13538.5|13478.5|13538.5|13478.5|13538.5|13478.5|0
1629304020000|2021-08-18 16:27:00|13528.1|13488.1|13528.5|13488.5|13528.5|13488.5|13528.1|13488.1|0
1629304030000|2021-08-18 16:27:10|13526|13486|13526|13486|13526|13486|13526|13486|0
1629304050000|2021-08-18 16:27:30|13528.1|13488.1|13528.1|13488.1|13528.1|13488.1|13528.1|13488.1|0
1629304060000|2021-08-18 16:27:40|13528.5|13488.5|13531|13491|13531|13491|13528.5|13488.5|0
1629304150000|2021-08-18 16:29:10|13508.9|13488.9|13508.9|13488.9|13508.9|13488.9|13508.9|13488.9|0
1629304160000|2021-08-18 16:29:20|13531|13491|13531|13491|13531|13491|13531|13491|0
1629304190000|2021-08-18 16:29:50|||||||||1
1629304200000|2021-08-18 16:30:00|13533.1|13493.1|13533.1|13493.1|13533.1|13493.1|13533.1|13493.1|0
1629304400000|2021-08-18 16:33:20|13531|13491|13518.5|13498.5|13531|13500.6|13518.5|13491|2
1629304410000|2021-08-18 16:33:30|13528.9|13488.9|13518.5|13498.5|13531|13498.5|13518.5|13488.9|0
1629305030000|2021-08-18 16:43:50|||||||||2
1629305080000|2021-08-18 16:44:40|13528.2|13488.2|13518.5|13498.5|13528.2|13498.5|13518.5|13486|0
1629305280000|2021-08-18 16:48:00|13516|13496|13515.7|13495.7|13516|13496|13513.5|13493.5|0
1629305300000|2021-08-18 16:48:20|13520.7|13500.7|13539.3|13499.3|13539.3|13508.5|13520.7|13499.3|3
1629305310000|2021-08-18 16:48:30|13543.5|13503.5|13548.2|13508.2|13548.5|13508.5|13543.5|13503.5|0
1629305330000|2021-08-18 16:48:50|13550.7|13510.7|13555.7|13515.7|13555.7|13515.7|13550.7|13510.7|1
1629305340000|2021-08-18 16:49:00|13560.7|13520.7|13563.2|13523.2|13563.2|13523.2|13560.7|13520.7|2
1629305350000|2021-08-18 16:49:10|13575.7|13515.7|13575.7|13515.7|13575.7|13515.7|13575.7|13515.7|0
1629305360000|2021-08-18 16:49:20|13566|13526|13566|13526|13566|13526|13566|13526|0
1629305370000|2021-08-18 16:49:30|13568.5|13528.5|13568.5|13528.5|13568.5|13528.5|13568.5|13528.5|0
1629305390000|2021-08-18 16:49:50|13570.7|13530.7|13570.7|13530.7|13570.7|13530.7|13570.7|13530.7|3
1629305400000|2021-08-18 16:50:00|||||||||10
1629305410000|2021-08-18 16:50:10|||||||||4
1629305560000|2021-08-18 16:52:40|13568.9|13528.9|13568.9|13528.9|13568.9|13528.9|13568.9|13528.9|22
1629305570000|2021-08-18 16:52:50|13571|13531|13570.7|13530.7|13571|13531|13570.7|13530.7|3
1629305580000|2021-08-18 16:53:00|||||||||1
1629305670000|2021-08-18 16:54:30|13568.5|13528.5|13568.5|13528.5|13568.5|13528.5|13568.5|13528.5|0
1629305680000|2021-08-18 16:54:40|13577.8|13517.8|13573.6|13513.6|13577.8|13517.8|13573.5|13513.5|0
1629305790000|2021-08-18 16:56:30|13571.4|13511.4|13571.4|13511.4|13571.4|13511.4|13571.4|13511.4|0
1629305830000|2021-08-18 16:57:10|13556.1|13516.1|13556.1|13516.1|13556.1|13516.1|13556.1|13516.1|0
1629305870000|2021-08-18 16:57:50|13553.9|13513.9|13553.9|13513.9|13553.9|13513.9|13553.9|13513.9|21
1629305880000|2021-08-18 16:58:00|13556.1|13516.1|13556.1|13516.1|13556.1|13516.1|13556.1|13516.1|5
1629306040000|2021-08-18 17:00:40|13553.9|13513.9|13553.9|13513.9|13553.9|13513.9|13553.9|13513.9|0
1629306050000|2021-08-18 17:00:50|13544.7|13524.7|13544.7|13524.7|13544.7|13524.7|13544.7|13524.7|0
1629306060000|2021-08-18 17:01:00|13548.9|13528.9|13548.9|13528.9|13548.9|13528.9|13548.9|13528.9|0
1629306070000|2021-08-18 17:01:10|13551.4|13531.4|13551.4|13531.4|13551.4|13531.4|13551.4|13531.4|0
1629306090000|2021-08-18 17:01:30|13558.9|13538.9|13568.9|13548.9|13571.1|13551.1|13551.4|13531.4|4
1629306100000|2021-08-18 17:01:40|13577.4|13537.4|13573.6|13513.6|13577.8|13537.4|13568.9|13513.6|0
1629306110000|2021-08-18 17:01:50|13564.7|13524.7|13568.9|13528.9|13568.9|13528.9|13564.7|13524.7|0
1629306120000|2021-08-18 17:02:00|13561.4|13541.4|13561.4|13541.4|13561.4|13541.4|13561.4|13541.4|0
1629306160000|2021-08-18 17:02:40|13566.1|13546.1|13566.1|13546.1|13566.1|13546.1|13566.1|13546.1|0
1629306180000|2021-08-18 17:03:00|13565.7|13545.7|13571.1|13551.1|13571.1|13551.1|13561.4|13541.4|0
1629306190000|2021-08-18 17:03:10|13575.3|13555.3|13580.7|13560.7|13580.7|13560.7|13566.1|13536.1|4
1629306200000|2021-08-18 17:03:20|13576.1|13536.1|13576.1|13536.1|13576.1|13536.1|13576.1|13536.1|0
1629306210000|2021-08-18 17:03:30|13578.6|13538.6|13570.7|13550.7|13580.7|13551.1|13570.7|13538.6|0
1629306220000|2021-08-18 17:03:40|13571.1|13551.1|13573.2|13553.2|13573.2|13553.2|13571.1|13551.1|0
1629306230000|2021-08-18 17:03:50|13571.1|13551.1|13571.1|13551.1|13571.1|13551.1|13571.1|13551.1|0
1629306240000|2021-08-18 17:04:00|13571.4|13551.4|13575.7|13555.7|13575.7|13555.7|13571.4|13551.4|0
1629306250000|2021-08-18 17:04:10|13571.1|13551.1|13571.1|13551.1|13571.1|13551.1|13571.1|13551.1|0
1629306270000|2021-08-18 17:04:30|13568.6|13548.6|13568.6|13548.6|13568.6|13548.6|13568.6|13548.6|0
1629306310000|2021-08-18 17:05:10|13577.5|13537.5|13571.1|13531.1|13577.5|13537.5|13571.1|13531.1|2
1629306320000|2021-08-18 17:05:20|13561.4|13541.4|13561.5|13541.5|13563.6|13543.6|13561.4|13541.4|0
1629306330000|2021-08-18 17:05:30|13571.1|13531.1|13569|13529|13571.1|13531.1|13569|13529|0
1629306340000|2021-08-18 17:05:40|13558.6|13538.6|13558.6|13538.6|13558.6|13538.6|13558.6|13538.6|0
1629306350000|2021-08-18 17:05:50|13559|13539|13558.6|13538.6|13561.1|13541.1|13558.6|13538.6|0
1629306360000|2021-08-18 17:06:00|13561.1|13541.1|13561.1|13541.1|13561.1|13541.1|13561.1|13541.1|0
1629306370000|2021-08-18 17:06:10|13563.6|13543.6|13558.6|13538.6|13563.6|13543.6|13558.6|13538.6|1
1629306420000|2021-08-18 17:07:00|13554.3|13534.3|13554.3|13534.3|13554.3|13534.3|13554.3|13534.3|17
1629306430000|2021-08-18 17:07:10|13558.6|13538.6|13558.6|13538.6|13558.6|13538.6|13558.6|13538.6|8
1629306450000|2021-08-18 17:07:30|||||||||1
1629306620000|2021-08-18 17:10:20|13556.5|13536.5|13556.5|13536.5|13556.5|13536.5|13556.5|13536.5|0
1629306650000|2021-08-18 17:10:50|13556.8|13536.8|13558.6|13538.6|13559|13539|13556.8|13536.8|0
1629306660000|2021-08-18 17:11:00|13559|13539|13561.1|13541.1|13561.1|13541.1|13559|13539|0
1629306770000|2021-08-18 17:12:50|13560.7|13540.7|13560.7|13540.7|13560.7|13540.7|13560.7|13540.7|0
1629306780000|2021-08-18 17:13:00|13561.1|13541.1|13561.1|13541.1|13561.1|13541.1|13561.1|13541.1|0
1629306910000|2021-08-18 17:15:10|13562.6|13542.6|13561.1|13541.1|13562.6|13542.6|13561.1|13541.1|1
1629307070000|2021-08-18 17:17:50|13563.6|13543.6|13563.6|13543.6|13563.6|13543.6|13563.6|13543.6|0
1629307320000|2021-08-18 17:22:00|13563.2|13543.2|13563.2|13543.2|13563.2|13543.2|13563.2|13543.2|0
1629307390000|2021-08-18 17:23:10|13563.3|13543.3|13563.3|13543.3|13563.3|13543.3|13563.3|13543.3|0
1629307590000|2021-08-18 17:26:30|13561.1|13541.1|13561.1|13541.1|13561.1|13541.1|13561.1|13541.1|0
1629307600000|2021-08-18 17:26:40|||||||||2
1629307730000|2021-08-18 17:28:50|13556.1|13536.1|13546.1|13526.1|13556.1|13536.1|13546.1|13526.1|2
1629307740000|2021-08-18 17:29:00|13543.3|13503.3|13543.3|13503.3|13543.3|13503.3|13543.3|13503.3|6
1629307750000|2021-08-18 17:29:10|13532.9|13512.9|13532.9|13512.9|13532.9|13512.9|13532.9|13512.9|0
1629307760000|2021-08-18 17:29:20|13530.8|13510.8|13530.8|13510.8|13530.8|13510.8|13530.8|13510.8|0
1629307830000|2021-08-18 17:30:30|13529|13509|13526.5|13506.5|13529|13509|13526.5|13506.5|27
1629307840000|2021-08-18 17:30:40|13526.1|13506.1|13526.1|13506.1|13526.1|13506.1|13526.1|13506.1|3
1629307890000|2021-08-18 17:31:30|13525.8|13505.8|13525.8|13505.8|13525.8|13505.8|13525.8|13505.8|0
1629308230000|2021-08-18 17:37:10|13530.8|13470.8|13530.8|13470.8|13530.8|13470.8|13530.8|13470.8|0
1629308240000|2021-08-18 17:37:20|13521.2|13481.2|13518.7|13478.7|13521.2|13481.2|13518.7|13478.7|0
1629308250000|2021-08-18 17:37:30|13503.7|13483.7|13516.5|13476.5|13516.5|13483.7|13503.7|13476.5|0
1629308260000|2021-08-18 17:37:40|13516.2|13476.2|13516.2|13476.2|13516.2|13476.2|13516.2|13476.2|0
1629308430000|2021-08-18 17:40:30|13514|13474|13514|13474|13514|13474|13514|13474|19
1629308440000|2021-08-18 17:40:40|||||||||6
1629308620000|2021-08-18 17:43:40|13516.5|13476.5|13516.5|13476.5|13516.5|13476.5|13516.5|13476.5|0
1629308710000|2021-08-18 17:45:10|13516.6|13476.6|13516.6|13476.6|13516.6|13476.6|13516.6|13476.6|0
1629308790000|2021-08-18 17:46:30|13509.2|13489.2|13531.2|13511.2|13531.2|13511.2|13509.2|13489.2|5
1629308800000|2021-08-18 17:46:40|13526.2|13486.2|13528.7|13488.7|13528.7|13488.7|13526.2|13486.2|0
1629308840000|2021-08-18 17:47:20|13530.8|13490.8|13531.2|13491.2|13531.2|13491.2|13530.8|13490.8|0
1629308870000|2021-08-18 17:47:50|13540.1|13480.1|13533.7|13473.7|13540.1|13480.1|13533.7|13473.7|3
1629308880000|2021-08-18 17:48:00|13531.6|13471.6|13521.2|13481.2|13531.6|13481.2|13521.2|13471.6|0
1629309110000|2021-08-18 17:51:50|13519.1|13479.1|13521.6|13481.6|13521.6|13481.6|13519.1|13479.1|17
1629309120000|2021-08-18 17:52:00|13523.7|13483.7|13523.7|13483.7|13523.7|13483.7|13523.3|13483.3|8
1629309190000|2021-08-18 17:53:10|13523|13483|13518.7|13478.7|13523|13483|13518.7|13478.7|0
1629309200000|2021-08-18 17:53:20|13519.4|13479.4|13523.7|13483.7|13523.7|13483.7|13519.4|13479.4|0
1629309210000|2021-08-18 17:53:30|13512.2|13492.2|13503.7|13483.7|13512.2|13492.2|13503.7|13483.7|0
1629309220000|2021-08-18 17:53:40|13515.2|13475.2|13523.7|13483.7|13523.7|13483.7|13515.2|13475.2|0
1629309290000|2021-08-18 17:54:50|13511.8|13491.8|13511.8|13491.8|13511.8|13491.8|13511.8|13491.8|0
1629309300000|2021-08-18 17:55:00|13501.2|13481.2|13523.7|13483.7|13523.7|13483.7|13501.2|13481.2|1
1629309500000|2021-08-18 17:58:20|||||||||1
1629309540000|2021-08-18 17:59:00|13523.3|13483.3|13521.2|13481.2|13523.3|13483.3|13521.2|13481.2|1
1629309620000|2021-08-18 18:00:20|13519.1|13479.1|13519.1|13479.1|13519.1|13479.1|13519.1|13479.1|0
1629309630000|2021-08-18 18:00:30|13518.7|13478.7|13518.7|13478.7|13518.7|13478.7|13518.7|13478.7|0
1629309660000|2021-08-18 18:01:00|||||||||29
1629309680000|2021-08-18 18:01:20|||||||||1
1629309690000|2021-08-18 18:01:30|||||||||1
1629309700000|2021-08-18 18:01:40|13519.1|13479.1|13519.1|13479.1|13519.1|13479.1|13519.1|13479.1|0
1629309710000|2021-08-18 18:01:50|13518.7|13478.7|13518.7|13478.7|13518.7|13478.7|13518.7|13478.7|0
1629309720000|2021-08-18 18:02:00|13511.2|13491.2|13511.2|13491.2|13511.2|13491.2|13508.7|13488.7|0
1629309750000|2021-08-18 18:02:30|13510.9|13490.9|13508.7|13488.7|13510.9|13490.9|13508.7|13488.7|0
1629309760000|2021-08-18 18:02:40|13506.6|13486.6|13506.6|13486.6|13506.6|13486.6|13506.6|13486.6|0
1629309790000|2021-08-18 18:03:10|13506.2|13486.2|13506.2|13486.2|13506.2|13486.2|13506.2|13486.2|0
1629309810000|2021-08-18 18:03:30|13505.9|13485.9|13500.9|13480.9|13505.9|13485.9|13500.9|13480.9|2
1629309820000|2021-08-18 18:03:40|13498.7|13478.7|13498.7|13478.7|13498.7|13478.7|13498.7|13478.7|0
1629309830000|2021-08-18 18:03:50|13498|13478|13495.9|13475.9|13498|13478|13495.9|13475.9|0
1629309840000|2021-08-18 18:04:00|13493.7|13473.7|13493.7|13473.7|13493.7|13473.7|13493.7|13473.7|0
1629309860000|2021-08-18 18:04:20|13500.9|13480.9|13500.9|13480.9|13500.9|13480.9|13500.9|13480.9|21
1629309870000|2021-08-18 18:04:30|13498.4|13478.4|13498.4|13478.4|13498.4|13478.4|13498.4|13478.4|0
1629309880000|2021-08-18 18:04:40|13499.1|13479.1|13501.2|13481.2|13501.2|13481.2|13499.1|13479.1|0
1629309890000|2021-08-18 18:04:50|13500.9|13480.9|13500.9|13480.9|13500.9|13480.9|13500.9|13480.9|0
1629309900000|2021-08-18 18:05:00|13498.7|13478.7|13498.7|13478.7|13498.7|13478.7|13498.7|13478.7|0
1629310000000|2021-08-18 18:06:40|13503|13483|13503.7|13483.7|13503.7|13483.7|13503|13483|1
1629310010000|2021-08-18 18:06:50|13505.9|13485.9|13505.9|13485.9|13505.9|13485.9|13505.9|13485.9|0
1629310030000|2021-08-18 18:07:10|13508.7|13488.7|13508.7|13488.7|13508.7|13488.7|13508.7|13488.7|0
1629310070000|2021-08-18 18:07:50|13506.2|13486.2|13500.5|13480.5|13506.2|13486.2|13500.5|13480.5|1
1629310080000|2021-08-18 18:08:00|13498.4|13478.4|13498.4|13478.4|13498.4|13478.4|13498.4|13478.4|0
1629310170000|2021-08-18 18:09:30|13508.7|13488.7|13508.7|13488.7|13508.7|13488.7|13508.7|13488.7|2
1629310180000|2021-08-18 18:09:40|||||||||2
1629310200000|2021-08-18 18:10:00|13511.2|13491.2|13511.2|13491.2|13511.2|13491.2|13511.2|13491.2|3
1629310250000|2021-08-18 18:10:50|||||||||7
1629310270000|2021-08-18 18:11:10|13509.1|13489.1|13509.1|13489.1|13509.1|13489.1|13509.1|13489.1|2
1629310280000|2021-08-18 18:11:20|||||||||2
1629310350000|2021-08-18 18:12:30|||||||||2
1629310360000|2021-08-18 18:12:40|13503.7|13483.7|13503.7|13483.7|13503.7|13483.7|13503.7|13483.7|0
1629310380000|2021-08-18 18:13:00|13498.4|13478.4|13498.4|13478.4|13498.4|13478.4|13498.4|13478.4|2
1629310390000|2021-08-18 18:13:10|||||||||1
1629310400000|2021-08-18 18:13:20|||||||||1
1629310410000|2021-08-18 18:13:30|13498.8|13478.8|13498.4|13478.4|13498.8|13478.8|13498.4|13478.4|1
1629310420000|2021-08-18 18:13:40|||||||||2
1629310430000|2021-08-18 18:13:50|13498|13478|13495.9|13475.9|13498|13478|13495.9|13475.9|3
1629310450000|2021-08-18 18:14:10|13496.3|13476.3|13498.4|13478.4|13498.4|13478.4|13496.3|13476.3|1
1629310460000|2021-08-18 18:14:20|13498|13478|13493.8|13473.8|13498|13478|13493.8|13473.8|1
1629310480000|2021-08-18 18:14:40|||||||||1
1629310510000|2021-08-18 18:15:10|||||||||1
1629310530000|2021-08-18 18:15:30|||||||||2
1629310540000|2021-08-18 18:15:40|||||||||27
1629310550000|2021-08-18 18:15:50|||||||||25
1629310560000|2021-08-18 18:16:00|||||||||26
1629310570000|2021-08-18 18:16:10|||||||||1
1629310580000|2021-08-18 18:16:20|13493.4|13473.4|13490.2|13470.2|13493.4|13473.4|13489.1|13469.1|6
1629310590000|2021-08-18 18:16:30|||||||||3
1629310620000|2021-08-18 18:17:00|13495.2|13475.2|13492.7|13472.7|13495.2|13475.2|13492.7|13472.7|2
1629310660000|2021-08-18 18:17:40|13492|13472|13489.5|13469.5|13492|13472|13489.5|13469.5|20
1629310700000|2021-08-18 18:18:20|13489.1|13469.1|13489.1|13469.1|13489.1|13469.1|13489.1|13469.1|0
1629310710000|2021-08-18 18:18:30|||||||||1
1629310720000|2021-08-18 18:18:40|13493.4|13473.4|13493.4|13473.4|13493.4|13473.4|13493.4|13473.4|0
1629310740000|2021-08-18 18:19:00|||||||||2
1629310750000|2021-08-18 18:19:10|13490.9|13470.9|13488.4|13468.4|13490.9|13470.9|13488.4|13468.4|0
1629310760000|2021-08-18 18:19:20|13501.7|13461.7|13516.6|13476.6|13516.6|13476.6|13501.7|13461.7|2
1629310780000|2021-08-18 18:19:40|13518.8|13478.8|13518.4|13478.4|13518.8|13478.8|13518.4|13478.4|3
1629310790000|2021-08-18 18:19:50|13530.9|13470.9|13530.9|13470.9|13530.9|13470.9|13530.9|13470.9|1
1629331420000|2021-08-19 00:03:40|13475.7|13455.7|13471.4|13451.4|13475.7|13455.7|13471.4|13451.4|0
1629331430000|2021-08-19 00:03:50|13471.8|13451.8|13473.9|13453.9|13473.9|13453.9|13471.8|13451.8|0
1629331560000|2021-08-19 00:06:00|13473.6|13453.6|13471.4|13451.4|13473.6|13453.6|13471.4|13451.4|0
1629332100000|2021-08-19 00:15:00|13471.5|13451.5|13471.5|13451.5|13471.5|13451.5|13471.5|13451.5|0
1629333100000|2021-08-19 00:31:40|13469|13449|13469|13449|13469|13449|13469|13449|0
1629334190000|2021-08-19 00:49:50|||||||||5
1629334410000|2021-08-19 00:53:30|13469.1|13449.1|13469.1|13449.1|13469.1|13449.1|13469.1|13449.1|0
1629336700000|2021-08-19 01:31:40|13469.2|13449.2|13469.2|13449.2|13469.2|13449.2|13469.2|13449.2|0
1629337570000|2021-08-19 01:46:10|||||||||1
1629379800000|2021-08-19 13:30:00|13448.9|13408.9|13456.4|13416.4|13456.4|13416.4|13448.9|13408.9|8
1629379810000|2021-08-19 13:30:10|13458.9|13418.9|13461.4|13421.4|13461.4|13421.4|13458.9|13418.9|0
1629379860000|2021-08-19 13:31:00|13459.2|13419.2|13459.2|13419.2|13459.2|13419.2|13459.2|13419.2|0
1629379960000|2021-08-19 13:32:40|13449.5|13429.5|13451.7|13431.7|13451.7|13431.7|13449.5|13429.5|0
1629380090000|2021-08-19 13:34:50|13462.4|13422.4|13464.9|13424.9|13464.9|13424.9|13462.4|13422.4|0
1629380190000|2021-08-19 13:36:30|13457.4|13437.4|13457.4|13437.4|13457.4|13437.4|13454.9|13434.9|0
1629380210000|2021-08-19 13:36:50|13457.7|13437.7|13459.9|13439.9|13459.9|13439.9|13457.7|13437.7|0
1629380280000|2021-08-19 13:38:00|13462.4|13442.4|13462.4|13442.4|13462.4|13442.4|13462.4|13442.4|0
1629380290000|2021-08-19 13:38:10|13462.1|13442.1|13462.1|13442.1|13462.1|13442.1|13462.1|13442.1|0
1629380370000|2021-08-19 13:39:30|13467.4|13447.4|13467.4|13447.4|13467.4|13447.4|13467.4|13447.4|0
1629380380000|2021-08-19 13:39:40|13467.7|13447.7|13482.7|13442.7|13482.7|13447.7|13467.4|13442.7|6
1629380390000|2021-08-19 13:39:50|13473.1|13453.1|13472.4|13452.4|13482.7|13453.1|13472.4|13442.7|0
1629380400000|2021-08-19 13:40:00|13468.1|13448.1|13477.7|13437.7|13482.4|13448.1|13468.1|13437.7|1
1629380610000|2021-08-19 13:43:30|13468.1|13448.1|13467.7|13447.7|13468.1|13448.1|13467.7|13447.7|0
1629380620000|2021-08-19 13:43:40|13470.2|13450.2|13470.2|13450.2|13470.2|13450.2|13470.2|13450.2|0
1629380700000|2021-08-19 13:45:00|13470.3|13450.3|13470.3|13450.3|13470.3|13450.3|13470.3|13450.3|0
1629380790000|2021-08-19 13:46:30|13493|13433|13514.6|13454.6|13514.6|13454.6|13493|13433|1
1629380810000|2021-08-19 13:46:50|13514.9|13454.9|13517.1|13457.1|13517.1|13457.1|13514.9|13454.9|0
1629380820000|2021-08-19 13:47:00|13514.9|13454.9|13514.9|13454.9|13514.9|13454.9|13514.9|13454.9|0
1629380870000|2021-08-19 13:47:50|13517.1|13457.1|13519.9|13459.9|13519.9|13459.9|13517.1|13457.1|0
1629380910000|2021-08-19 13:48:30|13519.6|13459.6|13519.6|13459.6|13519.6|13459.6|13519.6|13459.6|0
1629380990000|2021-08-19 13:49:50|||||||||23
1629381090000|2021-08-19 13:51:30|||||||||5
1629381300000|2021-08-19 13:55:00|13519.3|13459.3|13519.3|13459.3|13519.3|13459.3|13519.3|13459.3|5
1629381310000|2021-08-19 13:55:10|13521.4|13461.4|13521.4|13461.4|13521.4|13461.4|13521.4|13461.4|0
1629381380000|2021-08-19 13:56:20|13519.6|13459.6|13519.6|13459.6|13519.6|13459.6|13519.6|13459.6|3
1629381390000|2021-08-19 13:56:30|||||||||8
1629381400000|2021-08-19 13:56:40|||||||||8
1629381410000|2021-08-19 13:56:50|13521.4|13461.4|13521.4|13461.4|13521.4|13461.4|13521.4|13461.4|6
1629381420000|2021-08-19 13:57:00|13519.6|13459.6|13519.6|13459.6|13519.6|13459.6|13519.6|13459.6|2
1629381430000|2021-08-19 13:57:10|||||||||8
1629381440000|2021-08-19 13:57:20|||||||||8
1629381450000|2021-08-19 13:57:30|||||||||2
1629381460000|2021-08-19 13:57:40|13519.9|13459.9|13519.9|13459.9|13519.9|13459.9|13519.9|13459.9|0
1629381550000|2021-08-19 13:59:10|13509.1|13449.1|13507.4|13447.4|13509.1|13449.1|13507.4|13447.4|1
1629381570000|2021-08-19 13:59:30|13507.1|13447.1|13504.9|13444.9|13507.4|13447.4|13504.9|13444.9|0
1629381600000|2021-08-19 14:00:00|13502.4|13442.4|13502.4|13442.4|13502.4|13442.4|13502.4|13442.4|0
1629381610000|2021-08-19 14:00:10|13502.5|13442.5|13502.5|13442.5|13502.5|13442.5|13502.5|13442.5|0
1629381710000|2021-08-19 14:01:50|13493.8|13433.8|13492.5|13432.5|13493.8|13433.8|13492.5|13432.5|1
1629381720000|2021-08-19 14:02:00|13492.1|13432.1|13485.3|13425.3|13492.1|13432.1|13485|13425|0
1629381730000|2021-08-19 14:02:10|13487.5|13427.5|13490|13430|13490|13430|13487.5|13427.5|0
1629381740000|2021-08-19 14:02:20|13492.5|13432.5|13494.6|13434.6|13494.6|13434.6|13492.5|13432.5|0
1629381750000|2021-08-19 14:02:30|13495|13435|13495|13435|13495|13435|13495|13435|0
1629381820000|2021-08-19 14:03:40|13495.3|13435.3|13497.5|13437.5|13497.5|13437.5|13495.3|13435.3|0
1629381830000|2021-08-19 14:03:50|13495|13435|13494.6|13434.6|13495|13435|13494.6|13434.6|2
1629381840000|2021-08-19 14:04:00|13492.5|13432.5|13487.5|13427.5|13492.5|13432.5|13487.5|13427.5|3
1629381860000|2021-08-19 14:04:20|13487.8|13427.8|13490|13430|13490|13430|13487.8|13427.8|0
1629381990000|2021-08-19 14:06:30|13487.5|13427.5|13487.5|13427.5|13487.5|13427.5|13487.5|13427.5|0
1629382000000|2021-08-19 14:06:40|13486.8|13426.8|13480|13420|13486.8|13426.8|13480|13420|0
1629382150000|2021-08-19 14:09:10|13475|13415|13475|13415|13475|13415|13475|13415|2
1629382160000|2021-08-19 14:09:20|13472.5|13412.5|13472.5|13412.5|13472.5|13412.5|13472.5|13412.5|1
1629382170000|2021-08-19 14:09:30|13472.1|13412.1|13467.5|13407.5|13472.1|13412.1|13467.5|13407.5|0
1629382180000|2021-08-19 14:09:40|13456.1|13416.1|13457.8|13397.8|13457.8|13416.1|13456.1|13397.8|0
1629382200000|2021-08-19 14:10:00|13447.5|13407.5|13445|13405|13447.5|13407.5|13445|13405|0
1629382260000|2021-08-19 14:11:00|||||||||25
1629382490000|2021-08-19 14:14:50|||||||||3
1629382500000|2021-08-19 14:15:00|13447.5|13407.5|13440.7|13400.7|13447.5|13407.5|13440.7|13400.7|9
1629382510000|2021-08-19 14:15:10|13438.5|13398.5|13445.7|13385.7|13447.8|13398.5|13438.5|13385.7|4
1629382620000|2021-08-19 14:17:00|13445.3|13385.3|13430.3|13390.3|13445.3|13394.7|13430.3|13385.3|0
1629382780000|2021-08-19 14:19:40|||||||||1
1629382810000|2021-08-19 14:20:10|13427.8|13387.8|13425.3|13385.3|13427.8|13387.8|13425.3|13385.3|0
1629382820000|2021-08-19 14:20:20|13425.7|13385.7|13425.7|13385.7|13425.7|13385.7|13425.7|13385.7|0
1629382840000|2021-08-19 14:20:40|13425.3|13385.3|13425.7|13385.7|13425.7|13385.7|13425.3|13385.3|0
1629382890000|2021-08-19 14:21:30|13425|13385|13420.7|13380.7|13425|13385|13420.7|13380.7|0
1629382960000|2021-08-19 14:22:40|13420.3|13380.3|13420.3|13380.3|13420.3|13380.3|13420.3|13380.3|0
1629382970000|2021-08-19 14:22:50|13420.7|13380.7|13420.7|13380.7|13420.7|13380.7|13420.7|13380.7|2
1629382990000|2021-08-19 14:23:10|13420.3|13380.3|13420.3|13380.3|13420.3|13380.3|13420.3|13380.3|0
1629383010000|2021-08-19 14:23:30|13417.8|13377.8|13417.8|13377.8|13417.8|13377.8|13417.8|13377.8|2
1629383070000|2021-08-19 14:24:30|||||||||2
1629383080000|2021-08-19 14:24:40|13417.5|13377.5|13395.7|13375.7|13417.5|13380.3|13395.3|13375.3|0
1629383090000|2021-08-19 14:24:50|13420.7|13360.7|13395.7|13375.7|13420.7|13375.7|13395.7|13360.7|0
1629383100000|2021-08-19 14:25:00|13395.3|13375.3|13395.7|13375.7|13395.7|13375.7|13395.3|13375.3|0
1629383110000|2021-08-19 14:25:10|13395.3|13375.3|13392.8|13372.8|13395.3|13375.3|13392.8|13372.8|0
1629383120000|2021-08-19 14:25:20|13393.2|13373.2|13393.2|13373.2|13393.2|13373.2|13393.2|13373.2|0
1629383140000|2021-08-19 14:25:40|13453.2|13393.2|13453.2|13393.2|13453.2|13393.2|13453.2|13393.2|2
1629383150000|2021-08-19 14:25:50|13452.9|13392.9|13398.5|13378.5|13453.2|13393.3|13398.5|13378.5|0
1629383160000|2021-08-19 14:26:00|13423.9|13363.9|13416|13376|13463.7|13403.7|13415.7|13363.9|0
1629383180000|2021-08-19 14:26:20|13418.5|13398.5|13416|13376|13426.8|13398.5|13416|13376|1
1629383190000|2021-08-19 14:26:30|13418.2|13378.2|13448.2|13388.2|13450.7|13410.7|13402.9|13372.9|5
1629383200000|2021-08-19 14:26:40|13447.9|13387.9|13453.2|13393.2|13463.2|13403.2|13420.8|13380.7|0
1629383210000|2021-08-19 14:26:50|13465.7|13405.7|13445.7|13385.7|13465.7|13415.4|13445.7|13385.7|8
1629383230000|2021-08-19 14:27:10||13405.7||13405.7||13405.7||13405.7|0
1629383240000|2021-08-19 14:27:20|13446|13385.7|13446|13386|13446|13386|13446|13385.7|0
1629383250000|2021-08-19 14:27:30|13443.5|13383.5|13443.5|13383.5|13443.5|13383.5|13443.5|13383.5|0
1629383320000|2021-08-19 14:28:40|||||||||2
1629383330000|2021-08-19 14:28:50|13445.7|13385.7|13445.7|13385.7|13445.7|13385.7|13445.7|13385.7|0
1629383400000|2021-08-19 14:30:00|||||||||1
1629383440000|2021-08-19 14:30:40|13446|13386|13446|13386|13448.5|13388.5|13446|13386|2
1629383450000|2021-08-19 14:30:50|13448.5|13388.5|13430.7|13390.7|13448.5|13390.7|13430.7|13383.2|3
1629383460000|2021-08-19 14:31:00|13430.4|13390.4|13430.4|13390.4|13430.4|13390.4|13430.4|13390.4|0
1629383470000|2021-08-19 14:31:10|13428.2|13388.2|13425.7|13385.7|13439.2|13388.2|13425.7|13379.2|0
1629383540000|2021-08-19 14:32:20|||||||||1
1629383670000|2021-08-19 14:34:30|13426|13386|13428.2|13388.2|13428.2|13388.2|13426|13386|0
1629383680000|2021-08-19 14:34:40|13427.9|13387.9|13427.9|13387.9|13427.9|13387.9|13427.9|13387.9|1
1629383700000|2021-08-19 14:35:00|13427.5|13387.5|13425.4|13385.4|13427.5|13387.5|13425.4|13385.4|0
1629383710000|2021-08-19 14:35:10|13436.4|13376.4|13413.7|13393.7|13442.9|13393.7|13413.7|13376.4|0
1629383720000|2021-08-19 14:35:20|13400.7|13380.7|13400.7|13380.7|13400.7|13380.7|13400.7|13380.7|0
1629383730000|2021-08-19 14:35:30|13440.4|13380.4|13432.9|13372.9|13440.4|13380.4|13432.9|13372.9|8
1629383740000|2021-08-19 14:35:40|13433.2|13373.2|13415.7|13375.7|13433.2|13380.7|13415.7|13371|0
1629383770000|2021-08-19 14:36:10|13417.9|13377.9|13417.9|13377.9|13417.9|13377.9|13417.9|13377.9|0
1629383870000|2021-08-19 14:37:50|13418.2|13378.2|13420.4|13380.4|13420.4|13380.4|13418.2|13378.2|0
1629383970000|2021-08-19 14:39:30|||||||||1
1629384020000|2021-08-19 14:40:20|13423.2|13383.2|13423.2|13383.2|13423.2|13383.2|13423.2|13383.2|0
1629384110000|2021-08-19 14:41:50|||||||||1
1629384130000|2021-08-19 14:42:10|||||||||1
1629384190000|2021-08-19 14:43:10|||||||||2
1629384220000|2021-08-19 14:43:40|13421.1|13381.1|13421.1|13381.1|13421.1|13381.1|13421.1|13381.1|5
1629384230000|2021-08-19 14:43:50|13423.2|13383.2|13418.9|13378.9|13423.2|13383.2|13418.9|13378.9|4
1629384240000|2021-08-19 14:44:00|13423.2|13383.2|13423.2|13383.2|13423.2|13383.2|13423.2|13383.2|3
1629384330000|2021-08-19 14:45:30|13420.4|13380.4|13420.4|13380.4|13420.4|13380.4|13420.4|13380.4|1
1629384350000|2021-08-19 14:45:50|13420.1|13380.1|13415.1|13375.1|13420.1|13380.1|13415.1|13375.1|0
1629384390000|2021-08-19 14:46:30|||||||||1
1629384400000|2021-08-19 14:46:40|13405.7|13385.7|13407.9|13387.9|13407.9|13387.9|13405.7|13385.7|1
1629384420000|2021-08-19 14:47:00|13405.7|13385.7|13405.7|13385.7|13405.7|13385.7|13405.7|13385.7|0
1629384540000|2021-08-19 14:49:00|||||||||1
1629384630000|2021-08-19 14:50:30|13402.9|13382.9|13405.7|13385.7|13405.7|13385.7|13402.9|13382.9|0
1629384640000|2021-08-19 14:50:40|||||||||3
1629384650000|2021-08-19 14:50:50|||||||||4
1629384660000|2021-08-19 14:51:00|||||||||1
1629384690000|2021-08-19 14:51:30|13405.8|13385.8|13405.8|13385.8|13405.8|13385.8|13405.8|13385.8|0
1629384760000|2021-08-19 14:52:40|13390.4|13370.4|13407.9|13367.9|13408.3|13370.4|13385.1|13365.1|13
1629384790000|2021-08-19 14:53:10|13398.3|13378.3|13398.3|13378.3|13398.3|13378.3|13398.3|13378.3|0
1629384820000|2021-08-19 14:53:40|13400.4|13380.4|13400.4|13380.4|13400.4|13380.4|13400.4|13380.4|0
1629384960000|2021-08-19 14:56:00|||||||||1
1629385090000|2021-08-19 14:58:10|13402.6|13382.6|13402.6|13382.6|13402.6|13382.6|13402.6|13382.6|0
1629385100000|2021-08-19 14:58:20|||||||||1
1629385180000|2021-08-19 14:59:40|||||||||1
1629385220000|2021-08-19 15:00:20|13458.8|13418.8|13458.8|13418.8|13458.8|13418.8|13458.8|13418.8|2
1629385230000|2021-08-19 15:00:30|13456.3|13416.3|13432.9|13372.9|13456.3|13416.3|13432.9|13372.9|0
1629385240000|2021-08-19 15:00:40|13430.8|13370.8|13430.8|13370.8|13430.8|13370.8|13430.8|13370.8|0
1629385260000|2021-08-19 15:01:00|||||||||1
1629385310000|2021-08-19 15:01:50|13420.4|13380.4|13420.1|13380.1|13420.4|13380.4|13420.1|13380.1|0
1629385320000|2021-08-19 15:02:00|13419.8|13379.8|13417.6|13377.6|13419.8|13379.8|13417.6|13377.6|1
1629385370000|2021-08-19 15:02:50|13417.3|13377.3|13415.1|13375.1|13417.3|13377.3|13415.1|13375.1|0
1629385410000|2021-08-19 15:03:30|13418.3|13378.3|13417.9|13377.9|13418.3|13378.3|13417.9|13377.9|0
1629385430000|2021-08-19 15:03:50|13415.8|13375.8|13415.8|13375.8|13415.8|13375.8|13415.8|13375.8|0
1629385480000|2021-08-19 15:04:40|13415.4|13375.4|13415.8|13375.8|13415.8|13375.8|13415.4|13375.4|0
1629385500000|2021-08-19 15:05:00|13415.4|13375.4|13415.4|13375.4|13415.4|13375.4|13415.4|13375.4|1
1629385510000|2021-08-19 15:05:10|13415.1|13375.1|13415.1|13375.1|13415.1|13375.1|13415.1|13375.1|0
1629385540000|2021-08-19 15:05:40|13404.1|13384.1|13404.1|13384.1|13404.1|13384.1|13404.1|13384.1|0
1629385560000|2021-08-19 15:06:00|13397.6|13377.6|13397.6|13377.6|13397.6|13377.6|13397.6|13377.6|0
1629385570000|2021-08-19 15:06:10|13403.4|13383.4|13415.1|13375.1|13415.1|13383.4|13403.4|13375.1|1
1629385600000|2021-08-19 15:06:40|13417.3|13377.3|13417.3|13377.3|13417.3|13377.3|13417.3|13377.3|0
1629385650000|2021-08-19 15:07:30|13415.1|13375.1|13417.3|13377.3|13417.3|13377.3|13415.1|13375.1|0
1629385670000|2021-08-19 15:07:50|13415.1|13375.1|13415.1|13375.1|13415.1|13375.1|13415.1|13375.1|1
1629385780000|2021-08-19 15:09:40|13413|13373|13413|13373|13413|13373|13413|13373|14
1629385810000|2021-08-19 15:10:10|13415.5|13395.5|13418|13398|13418.3|13398.3|13415.5|13395.5|3
1629385850000|2021-08-19 15:10:50|||||||||1
1629385890000|2021-08-19 15:11:30|13420.5|13400.5|13418|13398|13420.5|13400.5|13418|13398|0
1629385900000|2021-08-19 15:11:40|13420.5|13400.5|13420.1|13400.1|13420.5|13400.5|13420.1|13400.1|0
1629385920000|2021-08-19 15:12:00|13418|13398|13418|13398|13418|13398|13418|13398|0
1629385950000|2021-08-19 15:12:30|||||||||1
1629385970000|2021-08-19 15:12:50|13418.3|13398.3|13418|13398|13418.3|13398.3|13418|13398|0
1629386020000|2021-08-19 15:13:40|13415.5|13395.5|13415.5|13395.5|13415.5|13395.5|13415.5|13395.5|0
1629386090000|2021-08-19 15:14:50|||||||||1
1629386420000|2021-08-19 15:20:20|13415.8|13395.8|13415.8|13395.8|13415.8|13395.8|13415.8|13395.8|6
1629386820000|2021-08-19 15:27:00|13415.5|13395.5|13415.5|13395.5|13415.5|13395.5|13415.5|13395.5|0
1629387830000|2021-08-19 15:43:50|13415.9|13395.9|13415.5|13395.5|13415.9|13395.9|13415.5|13395.5|0
1629388000000|2021-08-19 15:46:40|13415.6|13395.6|13415.6|13395.6|13415.6|13395.6|13415.6|13395.6|0
1629388210000|2021-08-19 15:50:10|13415.9|13375.9|13415.9|13375.9|13415.9|13375.9|13415.9|13375.9|2
1629388240000|2021-08-19 15:50:40|13413.4|13373.4|13413.4|13373.4|13413.4|13373.4|13413.4|13373.4|0
1629388250000|2021-08-19 15:50:50|13411.2|13371.2|13411.2|13371.2|13411.2|13371.2|13411.2|13371.2|0
1629388330000|2021-08-19 15:52:10|13401.6|13381.6|13403.7|13383.7|13403.7|13383.7|13401.6|13381.6|0
1629388400000|2021-08-19 15:53:20|13405.9|13385.9|13406.2|13386.2|13406.2|13386.2|13405.9|13385.9|0
1629388560000|2021-08-19 15:56:00|13405.9|13385.9|13405.9|13385.9|13405.9|13385.9|13405.9|13385.9|1
1629388680000|2021-08-19 15:58:00|13415.6|13375.6|13411.2|13371.2|13415.6|13375.6|13411.2|13371.2|3
1629388690000|2021-08-19 15:58:10|13400.9|13380.9|13398.7|13378.7|13411.2|13380.9|13398.7|13369.1|0
1629388710000|2021-08-19 15:58:30|13400.9|13380.9|13398.7|13378.7|13400.9|13380.9|13398.7|13378.7|0
1629388770000|2021-08-19 15:59:30|13398.8|13378.8|13398.8|13378.8|13398.8|13378.8|13398.8|13378.8|0
1629388880000|2021-08-19 16:01:20|13398.4|13378.4|13398.8|13378.8|13398.8|13378.8|13398.4|13378.4|0
1629388930000|2021-08-19 16:02:10|||||||||35
1629389500000|2021-08-19 16:11:40|||||||||1
1629389560000|2021-08-19 16:12:40|13398.4|13378.4|13396.3|13376.3|13398.4|13378.4|13396.3|13376.3|1
1629389790000|2021-08-19 16:16:30|||||||||1
1629389850000|2021-08-19 16:17:30|||||||||23
1629389950000|2021-08-19 16:19:10|13406|13386|13406|13386|13406|13386|13406|13386|0
1629389990000|2021-08-19 16:19:50|13413.1|13393.1|13413.1|13393.1|13413.1|13393.1|13413.1|13393.1|0
1629390020000|2021-08-19 16:20:20|13414.5|13394.5|13421|13401|13421|13401|13414.5|13394.5|0
1629390030000|2021-08-19 16:20:30|13416|13396|13416|13396|13416|13396|13416|13396|0
1629390130000|2021-08-19 16:22:10|13416.3|13396.3|13416.3|13396.3|13416.3|13396.3|13416.3|13396.3|0
1629390140000|2021-08-19 16:22:20|13417|13397|13421.3|13401.3|13421.3|13401.3|13417|13397|0
1629390180000|2021-08-19 16:23:00|13423.1|13403.1|13423.1|13403.1|13423.1|13403.1|13423.1|13403.1|13
1629390200000|2021-08-19 16:23:20|13412.3|13392.3|13420.6|13380.6|13420.6|13392.3|13412.3|13380.6|1
1629390230000|2021-08-19 16:23:50|||||||||1
1629390260000|2021-08-19 16:24:20|13418.5|13378.5|13418.8|13378.8|13418.8|13378.8|13418.5|13378.5|2
1629390320000|2021-08-19 16:25:20|13421.3|13381.3|13421.3|13381.3|13421.3|13381.3|13421.3|13381.3|0
1629390330000|2021-08-19 16:25:30|13413.6|13393.6|13421.3|13381.3|13421.3|13393.6|13413.6|13381.3|3
1629390480000|2021-08-19 16:28:00|13421|13381|13423.5|13383.5|13423.5|13383.5|13421|13381|0
1629390490000|2021-08-19 16:28:10|13403.8|13383.8|13403.8|13383.8|13403.8|13383.8|13403.8|13383.8|1
1629390570000|2021-08-19 16:29:30|13403.2|13383.2|13398.8|13378.8|13403.2|13383.2|13398.8|13378.8|0
1629390590000|2021-08-19 16:29:50|13409.7|13389.7|13421|13381|13421|13389.7|13409.7|13381|1
1629390720000|2021-08-19 16:32:00|13418.8|13378.8|13418.8|13378.8|13418.8|13378.8|13418.8|13378.8|0
1629390850000|2021-08-19 16:34:10|13405.7|13385.7|13405.7|13385.7|13405.7|13385.7|13405.7|13385.7|0
1629390870000|2021-08-19 16:34:30|||||||||2
1629390880000|2021-08-19 16:34:40|13403.5|13383.5|13403.5|13383.5|13403.5|13383.5|13403.5|13383.5|0
1629390910000|2021-08-19 16:35:10|13402.5|13382.5|13398.2|13378.2|13402.5|13382.5|13398.2|13378.2|0
1629390940000|2021-08-19 16:35:40|||||||||1
1629390990000|2021-08-19 16:36:30|13400.3|13380.3|13400.3|13380.3|13400.3|13380.3|13400.3|13380.3|30
1629391000000|2021-08-19 16:36:40|13409|13389|13409|13389|13409|13389|13409|13389|3
1629391010000|2021-08-19 16:36:50|13411.2|13391.2|13411.8|13391.8|13411.8|13391.8|13411.2|13391.2|2
1629391240000|2021-08-19 16:40:40|13411.9|13391.9|13411.9|13391.9|13411.9|13391.9|13411.9|13391.9|0
1629391330000|2021-08-19 16:42:10|13405.4|13385.4|13406.4|13386.4|13406.4|13386.4|13405.4|13385.4|7
1629392180000|2021-08-19 16:56:20|||||||||2
1629392250000|2021-08-19 16:57:30|||||||||2
1629392850000|2021-08-19 17:07:30|13406.7|13386.7|13406.4|13386.4|13408.9|13388.9|13406.4|13386.4|0
1629392860000|2021-08-19 17:07:40|13421.4|13381.4|13421.4|13381.4|13421.4|13381.4|13421.4|13381.4|0
1629393220000|2021-08-19 17:13:40|13423.9|13403.9|13423.9|13403.9|13423.9|13403.9|13423.9|13403.9|0
1629393320000|2021-08-19 17:15:20|13426.4|13406.4|13426.4|13406.4|13426.4|13406.4|13426.4|13406.4|1
1629393350000|2021-08-19 17:15:50|||||||||1
1629393480000|2021-08-19 17:18:00|13428.3|13408.3|13425.8|13405.8|13428.3|13408.3|13425.8|13405.8|1
1629393490000|2021-08-19 17:18:10|||||||||2
1629393680000|2021-08-19 17:21:20|13440.1|13420.1|13440.1|13420.1|13440.1|13420.1|13440.1|13420.1|4
1629393750000|2021-08-19 17:22:30|13442.6|13422.6|13442.6|13422.6|13442.6|13422.6|13442.6|13422.6|0
1629393760000|2021-08-19 17:22:40|13440.1|13420.1|13440.1|13420.1|13440.1|13420.1|13440.1|13420.1|0
1629393780000|2021-08-19 17:23:00|13440.5|13420.5|13440.5|13420.5|13440.5|13420.5|13440.5|13420.5|0
1629393790000|2021-08-19 17:23:10|13442.6|13422.6|13442.6|13422.6|13442.6|13422.6|13442.6|13422.6|0
1629394050000|2021-08-19 17:27:30|13432.6|13412.6|13433.6|13413.6|13433.6|13413.6|13432.6|13412.6|1
1629394060000|2021-08-19 17:27:40|13440.1|13420.1|13440.1|13420.1|13440.1|13420.1|13440.1|13420.1|0
1629394130000|2021-08-19 17:28:50|13449.5|13429.5|13440.1|13420.1|13454.5|13434.5|13440.1|13420.1|0
1629394140000|2021-08-19 17:29:00|13442.6|13422.6|13440.1|13420.1|13442.6|13422.6|13440.1|13420.1|0
1629394150000|2021-08-19 17:29:10|13442.6|13422.6|13442.6|13422.6|13442.6|13422.6|13442.6|13422.6|1
1629394270000|2021-08-19 17:31:10|13443|13423|13445.1|13425.1|13445.1|13425.1|13443|13423|0
1629394280000|2021-08-19 17:31:20|13444.8|13424.8|13442.6|13422.6|13444.8|13424.8|13442.6|13422.6|0
1629394300000|2021-08-19 17:31:40|13444.8|13424.8|13444.8|13424.8|13444.8|13424.8|13444.8|13424.8|0
1629394390000|2021-08-19 17:33:10|13442.6|13422.6|13442.6|13422.6|13442.6|13422.6|13442.6|13422.6|0
1629394420000|2021-08-19 17:33:40|13442.7|13422.7|13442.7|13422.7|13442.7|13422.7|13442.7|13422.7|0
1629394530000|2021-08-19 17:35:30|13444.8|13424.8|13445.2|13425.2|13445.2|13425.2|13444.8|13424.8|0
1629394560000|2021-08-19 17:36:00|||||||||25
1629394610000|2021-08-19 17:36:50|13449.5|13429.5|13449.5|13429.5|13449.5|13429.5|13449.5|13429.5|1
1629394710000|2021-08-19 17:38:30|13449.8|13429.8|13454.8|13434.8|13454.8|13434.8|13449.8|13429.8|4
1629394740000|2021-08-19 17:39:00|13455.2|13435.2|13455.2|13435.2|13455.2|13435.2|13455.2|13435.2|0
1629394800000|2021-08-19 17:40:00|13454.8|13434.8|13454.8|13434.8|13454.8|13434.8|13454.8|13434.8|3
1629394930000|2021-08-19 17:42:10|13454.5|13434.5|13454.5|13434.5|13454.5|13434.5|13454.5|13434.5|0
1629395520000|2021-08-19 17:52:00|13452.7|13432.7|13452.7|13432.7|13452.7|13432.7|13452.7|13432.7|0
1629395550000|2021-08-19 17:52:30|||||||||7
1629395560000|2021-08-19 17:52:40|13450.5|13430.5|13450.9|13430.9|13450.9|13430.9|13450.5|13430.5|18
1629395980000|2021-08-19 17:59:40|13459.6|13419.6|13448.7|13408.7|13459.6|13419.6|13448.7|13408.7|0
1629396100000|2021-08-19 18:01:40|13440.7|13420.7|13440.7|13420.7|13440.7|13420.7|13440.7|13420.7|0
1629396120000|2021-08-19 18:02:00|13455.9|13435.9|13455.9|13435.9|13455.9|13435.9|13455.9|13435.9|0
1629396200000|2021-08-19 18:03:20|13455.6|13435.6|13455.6|13435.6|13455.6|13435.6|13455.6|13435.6|3
1629396210000|2021-08-19 18:03:30|13463.9|13423.9|13446.5|13406.5|13463.9|13431.5|13446.5|13406.5|4
1629396220000|2021-08-19 18:03:40|13446.2|13406.2|13446.2|13406.2|13446.2|13406.2|13446.2|13406.2|0
1629396480000|2021-08-19 18:08:00|13446.6|13406.6|13429.1|13409.1|13455.9|13435.9|13429.1|13406.2|4
1629396490000|2021-08-19 18:08:10|13429.4|13409.4|13431.6|13411.6|13431.6|13411.6|13429.4|13409.4|0
1629396700000|2021-08-19 18:11:40|13434.1|13414.1|13434.1|13414.1|13434.1|13414.1|13434.1|13414.1|0
1629396710000|2021-08-19 18:11:50|13431.6|13411.6|13431.6|13411.6|13431.6|13411.6|13431.6|13411.6|0
1629396810000|2021-08-19 18:13:30|13431.2|13411.2|13429.1|13409.1|13431.2|13411.2|13429.1|13409.1|1
1629396820000|2021-08-19 18:13:40|13431.6|13411.6|13429.1|13409.1|13431.6|13411.6|13429.1|13409.1|1
1629396830000|2021-08-19 18:13:50|||||||||1
1629396840000|2021-08-19 18:14:00|||||||||1
1629396850000|2021-08-19 18:14:10|||||||||1
1629396870000|2021-08-19 18:14:30|13426.6|13386.6|13426.6|13386.6|13426.6|13386.6|13426.6|13386.6|5
1629396900000|2021-08-19 18:15:00|13428.7|13388.7|13428.7|13388.7|13428.7|13388.7|13428.7|13388.7|1
1629396930000|2021-08-19 18:15:30|13426.6|13386.6|13426.6|13386.6|13426.6|13386.6|13426.6|13386.6|0
1629396970000|2021-08-19 18:16:10|||||||||1
1629397020000|2021-08-19 18:17:00|||||||||1
1629397030000|2021-08-19 18:17:10|13425.9|13385.9|13425.9|13385.9|13425.9|13385.9|13425.9|13385.9|0
1629397080000|2021-08-19 18:18:00|||||||||1
1629397140000|2021-08-19 18:19:00|13423.8|13383.8|13424.1|13384.1|13424.1|13384.1|13423.8|13383.8|1
1629397170000|2021-08-19 18:19:30|||||||||3
1629397190000|2021-08-19 18:19:50|||||||||1
1629417600000|2021-08-20 00:00:00|13455.8|13395.8|13388|13368|13455.8|13395.8|13388|13368|0
1629417610000|2021-08-20 00:00:10|13390.2|13370.2|13390.5|13370.5|13390.5|13370.5|13390.2|13370.2|0
1629417630000|2021-08-20 00:00:30|13390.6|13370.6|13390.6|13370.6|13390.6|13370.6|13390.6|13370.6|0
1629417680000|2021-08-20 00:01:20|13414.7|13354.7|13414.7|13354.7|13414.7|13354.7|13414.7|13354.7|0
1629417690000|2021-08-20 00:01:30|13460.5|13400.5|13460.5|13400.5|13460.5|13400.5|13460.5|13400.5|4
1629417780000|2021-08-20 00:03:00|13462.7|13402.7|13462.7|13402.7|13462.7|13402.7|13462.7|13402.7|0
1629417930000|2021-08-20 00:05:30|13460.5|13400.5|13460.5|13400.5|13460.5|13400.5|13460.2|13400.2|0
1629417990000|2021-08-20 00:06:30|13460.8|13400.8|13460.8|13400.8|13460.8|13400.8|13460.8|13400.8|0
1629418710000|2021-08-20 00:18:30|13460.9|13400.9|13460.9|13400.9|13460.9|13400.9|13460.9|13400.9|0
1629418810000|2021-08-20 00:20:10|13463|13403|13463|13403|13463|13403|13463|13403|0
1629419190000|2021-08-20 00:26:30|13463.1|13403.1|13463.1|13403.1|13463.1|13403.1|13463.1|13403.1|0
1629419440000|2021-08-20 00:30:40|13460.9|13400.9|13460.9|13400.9|13460.9|13400.9|13460.9|13400.9|0
1629419520000|2021-08-20 00:32:00|13463.1|13403.1|13463.1|13403.1|13463.1|13403.1|13463.1|13403.1|0
1629420580000|2021-08-20 00:49:40|13453.4|13413.4|13453.4|13413.4|13453.4|13413.4|13453.4|13413.4|0
1629421060000|2021-08-20 00:57:40|13453.5|13413.5|13453.5|13413.5|13453.5|13413.5|13453.5|13413.5|0
1629421390000|2021-08-20 01:03:10|13464.1|13404.1|13464.1|13404.1|13464.1|13404.1|13464.1|13404.1|0
1629421400000|2021-08-20 01:03:20|13468.5|13408.5|13471|13411|13471|13411|13468.5|13408.5|0
1629421540000|2021-08-20 01:05:40|13473.2|13413.2|13473.2|13413.2|13473.2|13413.2|13473.2|13413.2|0
1629422820000|2021-08-20 01:27:00|13472.9|13412.9|13472.9|13412.9|13472.9|13412.9|13472.9|13412.9|0
1629424260000|2021-08-20 01:51:00|13473|13413|13473|13413|13473|13413|13473|13413|0
1629466200000|2021-08-20 13:30:00|13422.3|13402.3|13422.3|13402.3|13422.3|13402.3|13422.3|13402.3|0
1629466290000|2021-08-20 13:31:30|||||||||1
1629466420000|2021-08-20 13:33:40|13420.1|13400.1|13420.1|13400.1|13420.1|13400.1|13420.1|13400.1|0
1629466640000|2021-08-20 13:37:20|13420.4|13400.4|13420.4|13400.4|13420.4|13400.4|13420.4|13400.4|0
1629466770000|2021-08-20 13:39:30|||||||||2
1629466850000|2021-08-20 13:40:50|13431.3|13391.3|13431.3|13391.3|13431.3|13391.3|13431.3|13391.3|1
1629466870000|2021-08-20 13:41:10|13421.6|13401.6|13421.6|13401.6|13421.6|13401.6|13421.6|13401.6|0
1629466890000|2021-08-20 13:41:30|13423.8|13403.8|13423.8|13403.8|13423.8|13403.8|13423.8|13403.8|0
1629467010000|2021-08-20 13:43:30|13434.4|13394.4|13434.4|13394.4|13434.4|13394.4|13434.4|13394.4|0
1629467300000|2021-08-20 13:48:20|13436.9|13396.9|13436.9|13396.9|13436.9|13396.9|13436.9|13396.9|0
1629467340000|2021-08-20 13:49:00|13441.3|13401.3|13441.3|13401.3|13441.3|13401.3|13441.3|13401.3|0
1629467690000|2021-08-20 13:54:50|13436.9|13396.9|13427.2|13407.2|13436.9|13407.2|13427.2|13396.9|0
1629467700000|2021-08-20 13:55:00|13429.4|13409.4|13429.4|13409.4|13429.4|13409.4|13429.4|13409.4|0
1629467740000|2021-08-20 13:55:40|||||||||1
1629467770000|2021-08-20 13:56:10|13429.1|13409.1|13426.9|13406.9|13429.1|13409.1|13426.9|13406.9|0
1629468020000|2021-08-20 14:00:20|||||||||4
1629468490000|2021-08-20 14:08:10|13427|13407|13427|13407|13427|13407|13427|13407|0
1629468500000|2021-08-20 14:08:20|13424.5|13404.5|13424.5|13404.5|13424.5|13404.5|13424.5|13404.5|1
1629468600000|2021-08-20 14:10:00|13424.2|13404.2|13424.2|13404.2|13424.2|13404.2|13424.2|13404.2|0
1629468610000|2021-08-20 14:10:10|13424.5|13404.5|13424.2|13404.2|13426.7|13406.7|13424.2|13404.2|0
1629468780000|2021-08-20 14:13:00|13426.7|13386.7|13426.4|13386.4|13426.7|13386.7|13426.4|13386.4|6
1629468790000|2021-08-20 14:13:10|13418.7|13398.7|13426.7|13386.7|13426.7|13398.7|13418.7|13386.7|4
1629468820000|2021-08-20 14:13:40|13427|13387|13429.5|13389.5|13429.5|13389.5|13427|13387|4
1629468840000|2021-08-20 14:14:00|13444.9|13404.9|13437|13417|13444.9|13417|13437|13404.9|0
1629468860000|2021-08-20 14:14:20|13439.8|13419.8|13440.1|13420.1|13440.1|13420.1|13439.8|13419.8|11
1629468890000|2021-08-20 14:14:50|13454.8|13434.8|13454.8|13434.8|13454.8|13434.8|13454.8|13434.8|4
1629468920000|2021-08-20 14:15:20|13463.6|13443.6|13468.6|13448.6|13468.6|13448.6|13463.6|13443.6|3
1629468940000|2021-08-20 14:15:40|13470.8|13450.8|13470.8|13450.8|13470.8|13450.8|13470.8|13450.8|0
1629468960000|2021-08-20 14:16:00|||||||||1
1629468970000|2021-08-20 14:16:10|||||||||1
1629469020000|2021-08-20 14:17:00|||||||||1
1629469080000|2021-08-20 14:18:00|13468.6|13448.6|13468.6|13448.6|13468.6|13448.6|13468.6|13448.6|0
1629469260000|2021-08-20 14:21:00|13473.6|13453.6|13473.6|13453.6|13473.6|13453.6|13473.6|13453.6|1
1629469370000|2021-08-20 14:22:50|13473.9|13453.9|13473.9|13453.9|13473.9|13453.9|13473.9|13453.9|0
1629469490000|2021-08-20 14:24:50|13473.6|13453.6|13473.6|13453.6|13473.6|13453.6|13473.6|13453.6|0
1629469500000|2021-08-20 14:25:00|13475.8|13455.8|13476.1|13456.1|13476.1|13456.1|13475.8|13455.8|0
1629469530000|2021-08-20 14:25:30|13473.9|13453.9|13473.9|13453.9|13473.9|13453.9|13473.9|13453.9|0
1629469540000|2021-08-20 14:25:40|13478.9|13458.9|13478.9|13458.9|13478.9|13458.9|13478.9|13458.9|3
1629469600000|2021-08-20 14:26:40|||||||||25
1629469610000|2021-08-20 14:26:50|||||||||27
1629469620000|2021-08-20 14:27:00|||||||||48
1629469650000|2021-08-20 14:27:30|13476.7|13456.7|13476.7|13456.7|13476.7|13456.7|13476.7|13456.7|0
1629469670000|2021-08-20 14:27:50|13477|13457|13477|13457|13477|13457|13477|13457|0
1629469860000|2021-08-20 14:31:00|13477.3|13457.3|13479.8|13459.8|13479.8|13459.8|13477.3|13457.3|0
1629470030000|2021-08-20 14:33:50|13480.1|13460.1|13482.6|13462.6|13482.6|13462.6|13480.1|13460.1|3
1629470050000|2021-08-20 14:34:10|||||||||1
1629470340000|2021-08-20 14:39:00|||||||||1
1629470520000|2021-08-20 14:42:00|13485.1|13465.1|13487.6|13467.6|13487.6|13467.6|13485.1|13465.1|0
1629470530000|2021-08-20 14:42:10|13490.1|13470.1|13490.1|13470.1|13490.1|13470.1|13490.1|13470.1|3
1629470550000|2021-08-20 14:42:30|13489.8|13469.8|13492|13472|13492|13472|13489.8|13469.8|0
1629470570000|2021-08-20 14:42:50|13491.7|13471.7|13491.7|13471.7|13491.7|13471.7|13491.7|13471.7|2
1629470580000|2021-08-20 14:43:00|13489.2|13449.2|13489.2|13449.2|13489.2|13449.2|13489.2|13449.2|2
1629470630000|2021-08-20 14:43:50|13479.5|13459.5|13479.5|13459.5|13479.5|13459.5|13479.5|13459.5|0
1629470640000|2021-08-20 14:44:00|13479.2|13459.2|13479.2|13459.2|13479.2|13459.2|13479.2|13459.2|0
1629470880000|2021-08-20 14:48:00|||||||||1
1629470890000|2021-08-20 14:48:10|13479.3|13459.3|13479.3|13459.3|13479.3|13459.3|13479.3|13459.3|0
1629470930000|2021-08-20 14:48:50|13479|13459|13479|13459|13479|13459|13479|13459|0
1629470940000|2021-08-20 14:49:00|13476.8|13456.8|13476.8|13456.8|13476.8|13456.8|13476.8|13456.8|0
1629470960000|2021-08-20 14:49:20|||||||||1
1629470990000|2021-08-20 14:49:50|||||||||2
1629471010000|2021-08-20 14:50:10|13474.6|13454.6|13474.6|13454.6|13474.6|13454.6|13474.6|13454.6|0
1629471050000|2021-08-20 14:50:50|13476.8|13456.8|13476.8|13456.8|13476.8|13456.8|13476.8|13456.8|1
1629471140000|2021-08-20 14:52:20|||||||||2
1629471230000|2021-08-20 14:53:50|||||||||1
1629471250000|2021-08-20 14:54:10|13476.5|13456.5|13476.5|13456.5|13476.5|13456.5|13476.5|13456.5|0
1629471310000|2021-08-20 14:55:10|||||||||1
1629471400000|2021-08-20 14:56:40|||||||||1
1629471490000|2021-08-20 14:58:10|||||||||1
1629471570000|2021-08-20 14:59:30|||||||||1
1629471660000|2021-08-20 15:01:00|||||||||1
1629471750000|2021-08-20 15:02:30|||||||||1
1629471820000|2021-08-20 15:03:40|13476.2|13456.2|13474|13454|13476.2|13456.2|13474|13454|0
1629471840000|2021-08-20 15:04:00|||||||||1
1629471900000|2021-08-20 15:05:00|13474.3|13454.3|13474.3|13454.3|13474.3|13454.3|13474.3|13454.3|0
1629471910000|2021-08-20 15:05:10|13474|13454|13474|13454|13474|13454|13474|13454|0
1629471920000|2021-08-20 15:05:20|||||||||4
1629471950000|2021-08-20 15:05:50|13473.7|13453.7|13473.7|13453.7|13473.7|13453.7|13473.7|13453.7|0
1629472010000|2021-08-20 15:06:50|13474|13454|13474|13454|13474|13454|13474|13454|1
1629472030000|2021-08-20 15:07:10|13474.6|13454.6|13474|13454|13474.6|13454.6|13474|13454|0
1629472040000|2021-08-20 15:07:20|13472.8|13452.8|13474|13454|13474|13454|13470.6|13450.6|101
1629472050000|2021-08-20 15:07:30|13474.3|13454.3|13474.3|13454.3|13474.3|13454.3|13474.3|13454.3|0
1629472060000|2021-08-20 15:07:40|13474|13454|13473.7|13453.7|13474|13454|13473.7|13453.7|1
1629472130000|2021-08-20 15:08:50|||||||||2
1629472140000|2021-08-20 15:09:00|13473.4|13453.4|13473.1|13453.1|13473.4|13453.4|13473.1|13453.1|2
1629472230000|2021-08-20 15:10:30|13473.4|13453.4|13473.4|13453.4|13473.4|13453.4|13473.4|13453.4|0
1629472260000|2021-08-20 15:11:00|13473.1|13453.1|13473.1|13453.1|13473.1|13453.1|13473.1|13453.1|2
1629472320000|2021-08-20 15:12:00|13473.4|13453.4|13473.1|13453.1|13473.4|13453.4|13473.1|13453.1|4
1629472400000|2021-08-20 15:13:20|13473.4|13453.4|13473.4|13453.4|13473.4|13453.4|13473.4|13453.4|0
1629472410000|2021-08-20 15:13:30|13473.7|13453.7|13473.4|13453.4|13473.7|13453.7|13473.4|13453.4|0
1629472440000|2021-08-20 15:14:00|13473.1|13453.1|13473.1|13453.1|13473.1|13453.1|13473.1|13453.1|1
1629472490000|2021-08-20 15:14:50|13473.4|13453.4|13473.4|13453.4|13473.4|13453.4|13473.4|13453.4|0
1629472530000|2021-08-20 15:15:30|13473.1|13453.1|13473.1|13453.1|13473.1|13453.1|13473.1|13453.1|1
1629472570000|2021-08-20 15:16:10|||||||||4
1629472580000|2021-08-20 15:16:20|13473.4|13453.4|13473.4|13453.4|13473.4|13453.4|13473.4|13453.4|0
1629472620000|2021-08-20 15:17:00|13473.1|13453.1|13473.1|13453.1|13473.1|13453.1|13473.1|13453.1|1
1629472660000|2021-08-20 15:17:40|13473.4|13453.4|13473.4|13453.4|13473.4|13453.4|13473.4|13453.4|0
1629472710000|2021-08-20 15:18:30|13473.1|13453.1|13473.1|13453.1|13473.1|13453.1|13473.1|13453.1|2
1629472720000|2021-08-20 15:18:40|13473.7|13453.7|13473.7|13453.7|13473.7|13453.7|13473.7|13453.7|0
1629472790000|2021-08-20 15:19:50|||||||||1
1629472810000|2021-08-20 15:20:10|13471.5|13451.5|13471.5|13451.5|13471.5|13451.5|13471.5|13451.5|2
1629472880000|2021-08-20 15:21:20|13470.9|13450.9|13470.9|13450.9|13470.9|13450.9|13470.9|13450.9|2
1629472980000|2021-08-20 15:23:00|13471|13451|13471|13451|13471|13451|13471|13451|0
1629473580000|2021-08-20 15:33:00|||||||||1
1629473730000|2021-08-20 15:35:30|||||||||1
1629474020000|2021-08-20 15:40:20|||||||||1
1629474320000|2021-08-20 15:45:20|||||||||1
1629474450000|2021-08-20 15:47:30|13471.3|13451.3|13471.3|13451.3|13471.3|13451.3|13471.3|13451.3|0
1629474460000|2021-08-20 15:47:40|||||||||1
1629474760000|2021-08-20 15:52:40|||||||||2
1629475050000|2021-08-20 15:57:30|||||||||1
1629475200000|2021-08-20 16:00:00|||||||||1
1629475360000|2021-08-20 16:02:40|13481.1|13461.1|13481.1|13461.1|13481.1|13461.1|13481.1|13461.1|0
1629475370000|2021-08-20 16:02:50|13485.5|13465.5|13486.3|13466.3|13486.6|13466.6|13485.5|13465.5|2
1629475380000|2021-08-20 16:03:00|13486.6|13466.6|13486.6|13466.6|13486.6|13466.6|13486.6|13466.6|0
1629475490000|2021-08-20 16:04:50|||||||||1
1629475660000|2021-08-20 16:07:40|13486.7|13466.7|13486.7|13466.7|13486.7|13466.7|13486.7|13466.7|0
1629475790000|2021-08-20 16:09:50|||||||||1
1629475930000|2021-08-20 16:12:10|||||||||1
1629475980000|2021-08-20 16:13:00|13488.9|13468.9|13488.9|13468.9|13488.9|13468.9|13488.9|13468.9|0
1629476100000|2021-08-20 16:15:00|13486.7|13466.7|13486.7|13466.7|13486.7|13466.7|13486.7|13466.7|0
1629476130000|2021-08-20 16:15:30|13487|13467|13489.2|13469.2|13489.2|13469.2|13487|13467|0
1629476230000|2021-08-20 16:17:10|||||||||1
1629476380000|2021-08-20 16:19:40|||||||||1
1629476540000|2021-08-20 16:22:20|13491.7|13471.7|13489.2|13469.2|13491.7|13471.7|13489.2|13469.2|1
1629476670000|2021-08-20 16:24:30|||||||||1
1629476960000|2021-08-20 16:29:20|||||||||2
1629476990000|2021-08-20 16:29:50|13486.7|13466.7|13486.7|13466.7|13486.7|13466.7|13486.7|13466.7|1
1629477410000|2021-08-20 16:36:50|||||||||1
1629477460000|2021-08-20 16:37:40|13486.4|13466.4|13486.4|13466.4|13486.4|13466.4|13486.4|13466.4|0
1629477470000|2021-08-20 16:37:50|13486.1|13466.1|13485.8|13465.8|13486.1|13466.1|13485.8|13465.8|10
1629477480000|2021-08-20 16:38:00|13485.6|13465.6|13485.6|13465.6|13485.6|13465.6|13485.6|13465.6|0
1629477580000|2021-08-20 16:39:40|13483.4|13463.4|13483.4|13463.4|13483.4|13463.4|13483.4|13463.4|0
1629477600000|2021-08-20 16:40:00|13485.6|13465.6|13485.6|13465.6|13485.6|13465.6|13485.6|13465.6|0
1629477650000|2021-08-20 16:40:50|13481.1|13461.1|13481.1|13461.1|13481.1|13461.1|13481.1|13461.1|0
1629477700000|2021-08-20 16:41:40|||||||||1
1629477750000|2021-08-20 16:42:30|13481.2|13461.2|13481.2|13461.2|13481.2|13461.2|13481.2|13461.2|0
1629477850000|2021-08-20 16:44:10|||||||||1
1629478140000|2021-08-20 16:49:00|||||||||2
1629478350000|2021-08-20 16:52:30|13485.6|13465.6|13485.6|13465.6|13485.6|13465.6|13485.6|13465.6|0
1629478400000|2021-08-20 16:53:20|13495.9|13475.9|13495.9|13475.9|13495.9|13475.9|13495.9|13475.9|1
1629478440000|2021-08-20 16:54:00|||||||||1
1629478480000|2021-08-20 16:54:40|||||||||1
1629478580000|2021-08-20 16:56:20|||||||||1
1629478880000|2021-08-20 17:01:20|||||||||2
1629479170000|2021-08-20 17:06:10|||||||||1
1629479320000|2021-08-20 17:08:40|||||||||1
1629479530000|2021-08-20 17:12:10|||||||||2
1629479550000|2021-08-20 17:12:30|||||||||4
1629479610000|2021-08-20 17:13:30|||||||||1
1629479810000|2021-08-20 17:16:50|13504.5|13464.5|13504.5|13464.5|13504.5|13464.5|13504.5|13464.5|0
1629479820000|2021-08-20 17:17:00|13491.2|13451.2|13491.2|13451.2|13491.2|13451.2|13491.2|13451.2|0
1629479910000|2021-08-20 17:18:30|||||||||1
1629479970000|2021-08-20 17:19:30|13481|13461|13478.7|13458.7|13491.2|13461|13478.7|13449|0
1629480050000|2021-08-20 17:20:50|||||||||1
1629480130000|2021-08-20 17:22:10|13479|13459|13479|13459|13479|13459|13479|13459|0
1629480180000|2021-08-20 17:23:00|||||||||1
1629480330000|2021-08-20 17:25:30|13479.1|13459.1|13479.1|13459.1|13479.1|13459.1|13479.1|13459.1|0
1629480350000|2021-08-20 17:25:50|||||||||1
1629480640000|2021-08-20 17:30:40|13481.3|13461.3|13481.3|13461.3|13481.3|13461.3|13481.3|13461.3|2
1629480790000|2021-08-20 17:33:10|||||||||1
1629480860000|2021-08-20 17:34:20|13481|13461|13483.2|13463.2|13483.2|13463.2|13481|13461|0
1629481080000|2021-08-20 17:38:00|||||||||1
1629481230000|2021-08-20 17:40:30|||||||||1
1629481530000|2021-08-20 17:45:30|||||||||1
1629481820000|2021-08-20 17:50:20|||||||||1
1629481970000|2021-08-20 17:52:50|||||||||1
1629482070000|2021-08-20 17:54:30|13483.3|13463.3|13483.3|13463.3|13483.3|13463.3|13483.3|13463.3|0
1629482260000|2021-08-20 17:57:40|||||||||1
1629482320000|2021-08-20 17:58:40|13483|13463|13476.3|13456.3|13483|13463|13476.3|13456.3|0
1629482430000|2021-08-20 18:00:30|13476.6|13456.6|13476.6|13456.6|13476.6|13456.6|13476.6|13456.6|0
1629482560000|2021-08-20 18:02:40|||||||||1
1629482590000|2021-08-20 18:03:10|13476.4|13456.4|13476.4|13456.4|13476.4|13456.4|13476.4|13456.4|5
1629482690000|2021-08-20 18:04:50|13475.5|13455.5|13471.1|13451.1|13475.5|13455.5|13466.6|13446.6|0
1629482700000|2021-08-20 18:05:00|13470.8|13450.8|13470.8|13450.8|13470.8|13450.8|13470.8|13450.8|1
1629482710000|2021-08-20 18:05:10|||||||||58
1629482740000|2021-08-20 18:05:40|13500.8|13460.8|13500.8|13460.8|13500.8|13460.8|13500.8|13460.8|3
1629482910000|2021-08-20 18:08:30|13490.2|13470.2|13490.2|13470.2|13490.2|13470.2|13490.2|13470.2|0
1629483000000|2021-08-20 18:10:00|||||||||1
1629483010000|2021-08-20 18:10:10|13490.5|13470.5|13490.5|13470.5|13490.5|13470.5|13490.5|13470.5|0
1629483020000|2021-08-20 18:10:20|13490.2|13470.2|13490.2|13470.2|13490.2|13470.2|13490.2|13470.2|0
1629483060000|2021-08-20 18:11:00|||||||||50
1629483070000|2021-08-20 18:11:10|||||||||12
1629483080000|2021-08-20 18:11:20|||||||||11
1629483150000|2021-08-20 18:12:30|||||||||1
1629483160000|2021-08-20 18:12:40|13490.5|13470.5|13490.5|13470.5|13490.5|13470.5|13490.5|13470.5|0
1629483180000|2021-08-20 18:13:00|13490.8|13470.8|13488|13468|13490.8|13470.8|13488|13468|0
1629483240000|2021-08-20 18:14:00|13487.7|13467.7|13487.4|13467.4|13487.7|13467.7|13487.4|13467.4|5
1629483250000|2021-08-20 18:14:10|13489.6|13469.6|13490.5|13470.5|13490.5|13470.5|13489.6|13469.6|1
1629483260000|2021-08-20 18:14:20|13498|13478|13492.7|13472.7|13498|13478|13492.7|13472.7|0
1629483290000|2021-08-20 18:14:50|||||||||1
1629483370000|2021-08-20 18:16:10|13492.4|13472.4|13490.2|13470.2|13492.4|13472.4|13490.2|13470.2|0
1629483400000|2021-08-20 18:16:40|13492.7|13472.7|13505.2|13485.2|13505.2|13485.2|13492.7|13472.7|0
1629483420000|2021-08-20 18:17:00||13465.2||13465.2||13465.2||13465.2|0
1629483590000|2021-08-20 18:19:50||13485.2||13485.2||13485.2||13485.2|0
1629676800000|2021-08-23 00:00:00|13480.8|13460.8|13480.8|13460.8|13480.8|13460.8|13480.8|13460.8|0
1629677670000|2021-08-23 00:14:30|13480.9|13460.9|13480.9|13460.9|13480.9|13460.9|13480.9|13460.9|0
1629678050000|2021-08-23 00:20:50|13471.7|13451.7|13471.7|13451.7|13471.7|13451.7|13471.7|13451.7|0
1629680040000|2021-08-23 00:54:00|13471.8|13451.8|13471.8|13451.8|13471.8|13451.8|13471.8|13451.8|0
1629681810000|2021-08-23 01:23:30|13474.3|13454.3|13474.3|13454.3|13474.3|13454.3|13474.3|13454.3|0
1629681920000|2021-08-23 01:25:20|13471.8|13451.8|13471.8|13451.8|13471.8|13451.8|13471.8|13451.8|0
1629681950000|2021-08-23 01:25:50|13472|13452|13474.3|13454.3|13474.3|13454.3|13472|13452|0
1629681960000|2021-08-23 01:26:00|13474.1|13454.1|13471.8|13451.8|13474.1|13454.1|13471.8|13451.8|0
1629681970000|2021-08-23 01:26:10|13472|13452|13474.3|13454.3|13474.3|13454.3|13472|13452|0
1629682360000|2021-08-23 01:32:40|13474.4|13454.4|13474.4|13454.4|13474.4|13454.4|13474.4|13454.4|0
1629683500000|2021-08-23 01:51:40|||||||||1
1629725400000|2021-08-23 13:30:00|13483.3|13463.3|13481|13421|13490.5|13470.5|13478.5|13418.5|9
1629725410000|2021-08-23 13:30:10|13480.8|13420.8|13476|13416|13480.8|13420.8|13476|13416|1
1629725420000|2021-08-23 13:30:20|13478.5|13418.5|13478.5|13418.5|13478.5|13418.5|13478.5|13418.5|0
1629725470000|2021-08-23 13:31:10|13478.7|13418.7|13481|13421|13481|13421|13478.7|13418.7|0
1629725490000|2021-08-23 13:31:30|13481.2|13421.2|13481.2|13421.2|13481.2|13421.2|13481.2|13421.2|0
1629725500000|2021-08-23 13:31:40|13483.5|13423.5|13483.5|13423.5|13483.5|13423.5|13483.5|13423.5|0
1629725520000|2021-08-23 13:32:00|13485.8|13425.8|13471|13431|13485.8|13431|13468.2|13418.9|1
1629725560000|2021-08-23 13:32:40|13471.2|13431.2|13471.2|13431.2|13471.2|13431.2|13471.2|13431.2|0
1629725570000|2021-08-23 13:32:50|13461|13441|13461|13441|13461|13441|13461|13441|0
1629725630000|2021-08-23 13:33:50|||||||||1
1629725640000|2021-08-23 13:34:00|13463.4|13443.4|13473.9|13433.9|13473.9|13443.4|13463.4|13433.9|0
1629725650000|2021-08-23 13:34:10|13476.2|13436.2|13476.2|13436.2|13476.2|13436.2|13476.2|13436.2|0
1629725660000|2021-08-23 13:34:20|13476.6|13436.6|13476.6|13436.6|13476.6|13436.6|13476.6|13436.6|0
1629725670000|2021-08-23 13:34:30|13478.9|13438.9|13478.9|13438.9|13478.9|13438.9|13478.9|13438.9|0
1629725690000|2021-08-23 13:34:50|13479.1|13439.1|13483.7|13443.7|13483.7|13443.7|13479.1|13439.1|0
1629725770000|2021-08-23 13:36:10|13483.4|13443.4|13483.4|13443.4|13483.4|13443.4|13483.4|13443.4|0
1629725870000|2021-08-23 13:37:50|13483.2|13443.2|13483.2|13443.2|13483.2|13443.2|13483.2|13443.2|0
1629726000000|2021-08-23 13:40:00|13485.9|13425.9|13486|13426|13486|13426|13485.9|13425.9|1
1629726010000|2021-08-23 13:40:10|13488.5|13428.5|13488.4|13428.4|13488.5|13428.5|13488.4|13428.4|0
1629726020000|2021-08-23 13:40:20|13478.9|13438.9|13490.9|13450.9|13490.9|13450.9|13478.9|13438.9|0
1629726080000|2021-08-23 13:41:20|||||||||62
1629726090000|2021-08-23 13:41:30|||||||||10
1629726110000|2021-08-23 13:41:50|||||||||11
1629726120000|2021-08-23 13:42:00|13480.3|13460.3|13480.3|13460.3|13480.3|13460.3|13480.3|13460.3|8
1629726130000|2021-08-23 13:42:10|13490.7|13450.7|13495.3|13455.3|13495.3|13455.3|13490.7|13450.7|0
1629726160000|2021-08-23 13:42:40|13495.2|13455.2|13495.3|13455.3|13495.3|13455.3|13492.8|13452.8|0
1629726250000|2021-08-23 13:44:10|13495.4|13455.4|13495.4|13455.4|13495.4|13455.4|13495.4|13455.4|0
1629726400000|2021-08-23 13:46:40|13477.7|13457.7|13477.7|13457.7|13477.7|13457.7|13477.7|13457.7|1
1629726430000|2021-08-23 13:47:10|13477.9|13457.9|13477.9|13457.9|13477.9|13457.9|13477.9|13457.9|1
1629726490000|2021-08-23 13:48:10|13495.4|13455.4|13492.9|13472.9|13495.4|13472.9|13492.9|13455.4|0
1629726500000|2021-08-23 13:48:20|13495.4|13455.4|13495.4|13455.4|13495.4|13455.4|13495.4|13455.4|2
1629726700000|2021-08-23 13:51:40|||||||||1
1629726740000|2021-08-23 13:52:20|13495.2|13455.2|13495.2|13455.2|13495.2|13455.2|13495.2|13455.2|4
1629727060000|2021-08-23 13:57:40|||||||||28
1629727130000|2021-08-23 13:58:50|13485|13465|13485|13465|13485|13465|13485|13465|0
1629727140000|2021-08-23 13:59:00|13482.7|13462.7|13482.7|13462.7|13485.2|13465.2|13482.7|13462.7|0
1629727180000|2021-08-23 13:59:40|||||||||1
1629727240000|2021-08-23 14:00:40|13482.9|13462.9|13485.2|13465.2|13485.2|13465.2|13482.9|13462.9|0
1629727260000|2021-08-23 14:01:00|13485.4|13465.4|13487.7|13467.7|13487.7|13467.7|13485.2|13465.2|0
1629727360000|2021-08-23 14:02:40|13480.6|13460.6|13477.5|13457.5|13487|13467|13477.5|13457.5|5
1629727380000|2021-08-23 14:03:00|13492.5|13472.5|13492.5|13472.5|13492.5|13472.5|13492.5|13472.5|0
1629727420000|2021-08-23 14:03:40|13492.6|13472.6|13492.6|13472.6|13492.6|13472.6|13492.6|13472.6|0
1629727440000|2021-08-23 14:04:00|13507.4|13487.4|13507.4|13487.4|13507.4|13487.4|13507.4|13487.4|0
1629727740000|2021-08-23 14:09:00|13507.6|13487.6|13510.1|13490.1|13510.1|13490.1|13507.6|13487.6|1
1629727780000|2021-08-23 14:09:40|13510.2|13490.2|13510.2|13490.2|13510.2|13490.2|13510.2|13490.2|3
1629727810000|2021-08-23 14:10:10|||||||||1
1629727840000|2021-08-23 14:10:40|13515.6|13495.6|13510.4|13490.4|13515.6|13495.6|13510.4|13490.4|24
1629727990000|2021-08-23 14:13:10|13510.3|13490.3|13510.3|13490.3|13510.3|13490.3|13510.3|13490.3|1
1629728000000|2021-08-23 14:13:20|13507.8|13487.8|13510.3|13490.3|13510.3|13490.3|13507.8|13487.8|0
1629728210000|2021-08-23 14:16:50|||||||||20
1629728290000|2021-08-23 14:18:10|13510.1|13490.1|13510.3|13490.3|13510.3|13490.3|13510.1|13490.1|0
1629728300000|2021-08-23 14:18:20|13510.1|13490.1|13510.1|13490.1|13510.1|13490.1|13504.9|13484.9|1
1629728310000|2021-08-23 14:18:30|||||||||1
1629728360000|2021-08-23 14:19:20|13515.6|13495.6|13515.3|13495.3|13515.6|13495.6|13515.3|13495.3|5
1629728370000|2021-08-23 14:19:30|13515.4|13495.4|13517.9|13497.9|13517.9|13497.9|13515.4|13495.4|0
1629728450000|2021-08-23 14:20:50|13518|13498|13518|13498|13518|13498|13518|13498|0
1629728460000|2021-08-23 14:21:00|13518.1|13498.1|13552.6|13532.6|13552.6|13532.6|13518.1|13498.1|5
1629728480000|2021-08-23 14:21:20|13552.8|13532.8|13552.8|13532.8|13552.8|13532.8|13552.8|13532.8|0
1629728490000|2021-08-23 14:21:30|13553|13533|13553|13533|13553|13533|13553|13533|0
1629728540000|2021-08-23 14:22:20|13539|13519|13548|13508|13548|13519|13539|13508|1
1629728570000|2021-08-23 14:22:50|13560.5|13500.5|13560.5|13500.5|13560.5|13500.5|13560.5|13500.5|1
1629728620000|2021-08-23 14:23:40|13550.3|13510.3|13550.1|13510.1|13550.3|13510.3|13550.1|13510.1|0
1629728630000|2021-08-23 14:23:50|13559.8|13499.8|13555.1|13495.1|13559.8|13499.8|13555.1|13495.1|0
1629728640000|2021-08-23 14:24:00|13550.3|13490.3|13550.3|13490.3|13550.3|13490.3|13550.3|13490.3|0
1629728650000|2021-08-23 14:24:10|13540.1|13500.1|13540.1|13500.1|13540.1|13500.1|13540.1|13500.1|0
1629728730000|2021-08-23 14:25:30|||||||||1
1629728750000|2021-08-23 14:25:50|13539.9|13499.9|13539.9|13499.9|13539.9|13499.9|13539.9|13499.9|0
1629728820000|2021-08-23 14:27:00|||||||||1
1629728830000|2021-08-23 14:27:10|13537.4|13497.4|13537.4|13497.4|13537.4|13497.4|13537.4|13497.4|0
1629728910000|2021-08-23 14:28:30|13537.3|13497.3|13534.9|13494.9|13537.3|13497.3|13534.9|13494.9|0
1629728990000|2021-08-23 14:29:50|13522.4|13502.4|13522.4|13502.4|13522.4|13502.4|13522.4|13502.4|0
1629729030000|2021-08-23 14:30:30|13522.8|13502.8|13522.8|13502.8|13522.8|13502.8|13522.8|13502.8|0
1629729120000|2021-08-23 14:32:00|||||||||20
1629729160000|2021-08-23 14:32:40|13525.1|13505.1|13525.1|13505.1|13525.1|13505.1|13525.1|13505.1|0
1629729210000|2021-08-23 14:33:30|13529.8|13509.8|13527.8|13507.8|13540.3|13510.1|13527.8|13500.3|2
1629729280000|2021-08-23 14:34:40|13530.3|13510.3|13530.3|13510.3|13530.3|13510.3|13530.3|13510.3|0
1629729340000|2021-08-23 14:35:40|13532.8|13512.8|13532.8|13512.8|13532.8|13512.8|13532.8|13512.8|0
1629729370000|2021-08-23 14:36:10|13532.6|13512.6|13532.6|13512.6|13532.6|13512.6|13532.6|13512.6|0
1629729390000|2021-08-23 14:36:30|13530.3|13510.3|13530.3|13510.3|13530.3|13510.3|13530.3|13510.3|0
1629729420000|2021-08-23 14:37:00|13530.1|13510.1|13530.1|13510.1|13530.1|13510.1|13530.1|13510.1|0
1629729430000|2021-08-23 14:37:10|13523.2|13503.2|13523.2|13503.2|13523.2|13503.2|13523.2|13503.2|0
1629729460000|2021-08-23 14:37:40|13522.6|13502.6|13518.2|13498.2|13522.6|13502.6|13515.7|13495.7|0
1629729470000|2021-08-23 14:37:50|13520.7|13500.7|13528.2|13508.2|13528.2|13508.2|13520.7|13500.7|0
1629729490000|2021-08-23 14:38:10|13528.3|13508.3|13530.7|13510.7|13530.7|13510.7|13528.3|13508.3|0
1629729510000|2021-08-23 14:38:30|13533.2|13513.2|13533.2|13513.2|13533.2|13513.2|13533.2|13513.2|0
1629729530000|2021-08-23 14:38:50|13533.3|13513.3|13532.5|13512.5|13533.3|13513.3|13532.5|13512.5|1
1629729610000|2021-08-23 14:40:10|13532.3|13512.3|13532.8|13512.8|13532.8|13512.8|13530.3|13510.3|1
1629729710000|2021-08-23 14:41:50|13535.3|13515.3|13535.3|13515.3|13535.3|13515.3|13535.3|13515.3|0
1629729780000|2021-08-23 14:43:00|13562.5|13522.5|13555.5|13535.5|13563.7|13535.5|13546.2|13513.2|0
1629729790000|2021-08-23 14:43:10|13553.2|13533.2|13553.2|13533.2|13553.2|13533.2|13553.2|13533.2|0
1629729890000|2021-08-23 14:44:50|13536.7|13516.7|13540.7|13500.7|13545.5|13516.7|13536.7|13500.7|2
1629729900000|2021-08-23 14:45:00|13540.5|13500.5|13543|13503|13543|13503.2|13523.2|13495.7|0
1629729910000|2021-08-23 14:45:10|13540.7|13500.7|13540.7|13500.7|13540.7|13500.7|13540.7|13500.7|0
1629729920000|2021-08-23 14:45:20|13540.5|13500.5|13540.3|13500.3|13540.5|13500.5|13540.3|13500.3|0
1629729930000|2021-08-23 14:45:30|13538|13498|13538|13498|13538|13498|13538|13498|1
1629729940000|2021-08-23 14:45:40|13535.7|13495.7|13535.7|13495.7|13535.7|13495.7|13535.7|13495.7|0
1629729960000|2021-08-23 14:46:00|13538|13498|13538|13498|13538|13498|13538|13498|0
1629730030000|2021-08-23 14:47:10|||||||||1
1629730100000|2021-08-23 14:48:20|13527.8|13507.8|13527.8|13507.8|13527.8|13507.8|13527.8|13507.8|0
1629730120000|2021-08-23 14:48:40|13527.9|13507.9|13527.9|13507.9|13527.9|13507.9|13527.9|13507.9|0
1629730220000|2021-08-23 14:50:20|13527.7|13507.7|13525.4|13505.4|13527.7|13507.7|13525.4|13505.4|0
1629730280000|2021-08-23 14:51:20|13539.3|13519.3|13538.2|13498.2|13549.8|13519.3|13538.2|13498.2|3
1629730290000|2021-08-23 14:51:30|13505.4|13485.4|13532.7|13492.7|13545.2|13492.7|13505.4|13466.8|1
1629730310000|2021-08-23 14:51:50|13532.9|13492.9|13532.9|13492.9|13532.9|13492.9|13532.9|13492.9|0
1629730370000|2021-08-23 14:52:50|13535.2|13495.2|13535.2|13495.2|13535.2|13495.2|13535.2|13495.2|0
1629730460000|2021-08-23 14:54:20|13535.4|13495.4|13537.7|13497.7|13537.7|13497.7|13535.4|13495.4|0
1629730560000|2021-08-23 14:56:00|13530.2|13510.2|13530.2|13510.2|13530.2|13510.2|13530.2|13510.2|0
1629730660000|2021-08-23 14:57:40|13532.7|13512.7|13532.7|13512.7|13532.7|13512.7|13532.7|13512.7|0
1629730750000|2021-08-23 14:59:10|13532.5|13512.5|13532.5|13512.5|13532.5|13512.5|13532.5|13512.5|0
1629730760000|2021-08-23 14:59:20|13532.7|13512.7|13530.4|13510.4|13532.7|13512.7|13530.4|13510.4|6
1629730860000|2021-08-23 15:01:00|13532.9|13512.9|13532.9|13512.9|13532.9|13512.9|13532.9|13512.9|0
1629730960000|2021-08-23 15:02:40|13535.4|13515.4|13535.4|13515.4|13535.4|13515.4|13535.4|13515.4|0
1629731050000|2021-08-23 15:04:10|13535.9|13515.9|13540.6|13520.6|13540.6|13520.6|13535.9|13515.9|1
1629731070000|2021-08-23 15:04:30|13538.2|13518.2|13538.2|13518.2|13538.2|13518.2|13538.2|13518.2|0
1629731140000|2021-08-23 15:05:40|||||||||1
1629731230000|2021-08-23 15:07:10|13538.3|13518.3|13538.3|13518.3|13538.3|13518.3|13538.3|13518.3|0
1629731310000|2021-08-23 15:08:30|13538.1|13518.1|13538.3|13518.3|13538.3|13518.3|13538.1|13518.1|2
1629731330000|2021-08-23 15:08:50|13540.6|13520.6|13540.6|13520.6|13540.6|13520.6|13540.6|13520.6|1
1629731350000|2021-08-23 15:09:10|13540.8|13520.8|13540.8|13520.8|13540.8|13520.8|13540.8|13520.8|0
1629731540000|2021-08-23 15:12:20|13543.3|13523.3|13543.3|13523.3|13543.3|13523.3|13543.3|13523.3|0
1629731580000|2021-08-23 15:13:00|13543.4|13523.4|13548.1|13528.1|13548.1|13528.1|13543.4|13523.4|4
1629731710000|2021-08-23 15:15:10|13548.3|13528.3|13550.6|13530.6|13550.6|13530.6|13548.3|13528.3|0
1629731870000|2021-08-23 15:17:50|||||||||1
1629731900000|2021-08-23 15:18:20|13548.3|13528.3|13545.8|13525.8|13548.3|13528.3|13545.8|13525.8|0
1629731980000|2021-08-23 15:19:40|13545.6|13525.6|13545.6|13525.6|13545.6|13525.6|13545.6|13525.6|0
1629732000000|2021-08-23 15:20:00|13545.4|13525.4|13545.3|13525.3|13545.4|13525.4|13545.3|13525.3|0
1629732010000|2021-08-23 15:20:10|13542.9|13522.9|13542.9|13522.9|13542.9|13522.9|13542.9|13522.9|0
1629732070000|2021-08-23 15:21:10|||||||||1
1629732110000|2021-08-23 15:21:50|13542.8|13522.8|13542.8|13522.8|13542.8|13522.8|13542.8|13522.8|0
1629732220000|2021-08-23 15:23:40|13542.6|13522.6|13542.1|13522.1|13542.6|13522.6|13542.1|13522.1|4
1629732230000|2021-08-23 15:23:50|13535.1|13515.1|13535.1|13515.1|13535.1|13515.1|13535.1|13515.1|1
1629732270000|2021-08-23 15:24:30|13542.8|13522.8|13542.8|13522.8|13542.8|13522.8|13542.8|13522.8|1
1629732280000|2021-08-23 15:24:40|13542.9|13522.9|13542.9|13522.9|13542.9|13522.9|13542.9|13522.9|2
1629732290000|2021-08-23 15:24:50|||||||||1
1629732310000|2021-08-23 15:25:10|13543|13523|13543|13523|13543|13523|13543|13523|0
1629732450000|2021-08-23 15:27:30|13545.3|13525.3|13545.3|13525.3|13545.3|13525.3|13545.3|13525.3|0
1629732510000|2021-08-23 15:28:30|13545.1|13525.1|13545.5|13525.5|13545.5|13525.5|13545.1|13525.1|2
1629732690000|2021-08-23 15:31:30|||||||||1
1629732790000|2021-08-23 15:33:10|13545.6|13525.6|13548|13528|13548|13528|13545.6|13525.6|0
1629733080000|2021-08-23 15:38:00|13547.8|13527.8|13545.5|13525.5|13547.8|13527.8|13545.5|13525.5|0
1629733090000|2021-08-23 15:38:10|13545.7|13525.7|13545.5|13525.5|13548|13528|13545.5|13525.5|0
1629733170000|2021-08-23 15:39:30|||||||||4
1629733180000|2021-08-23 15:39:40|13545.3|13525.3|13543|13523|13545.3|13525.3|13542.8|13522.8|1
1629733190000|2021-08-23 15:39:50|13545.3|13505.3|13545.3|13505.3|13545.3|13505.3|13545.3|13505.3|3
1629733240000|2021-08-23 15:40:40|13543|13523|13543|13523|13543|13523|13543|13523|0
1629733610000|2021-08-23 15:46:50|13545.3|13525.3|13545.3|13525.3|13545.3|13525.3|13545.3|13525.3|0
1629733710000|2021-08-23 15:48:30|13543|13523|13543|13523|13543|13523|13543|13523|2
1629733720000|2021-08-23 15:48:40|13545.3|13505.3|13545.3|13505.3|13545.3|13505.3|13545.3|13505.3|1
1629733780000|2021-08-23 15:49:40|13547.7|13507.7|13547.8|13507.8|13547.8|13507.8|13547.7|13507.7|0
1629733870000|2021-08-23 15:51:10|13545.5|13505.5|13540.5|13500.5|13545.5|13505.5|13540.5|13500.5|0
1629733900000|2021-08-23 15:51:40|13540.4|13500.4|13540.4|13500.4|13540.4|13500.4|13540.4|13500.4|0
1629733930000|2021-08-23 15:52:10|13542.7|13502.7|13542.7|13502.7|13542.7|13502.7|13542.7|13502.7|0
1629733970000|2021-08-23 15:52:50|13542.5|13502.5|13532.7|13512.7|13542.5|13512.7|13532.7|13502.5|0
1629734050000|2021-08-23 15:54:10|13528|13508|13535.4|13495.4|13537.9|13508|13528|13495.4|1
1629734060000|2021-08-23 15:54:20|13533|13493|13522.9|13502.9|13533|13502.9|13522.9|13493|0
1629734100000|2021-08-23 15:55:00|13520.4|13500.4|13520.4|13500.4|13520.4|13500.4|13520.4|13500.4|0
1629734140000|2021-08-23 15:55:40|13510.2|13490.2|13507.9|13487.9|13510.2|13490.2|13507.9|13487.9|1
1629734150000|2021-08-23 15:55:50|13518|13498|13518|13498|13518|13498|13518|13498|2
1629734340000|2021-08-23 15:59:00|13520.4|13500.4|13520.4|13500.4|13520.4|13500.4|13520.4|13500.4|0
1629734370000|2021-08-23 15:59:30|13520.2|13500.2|13520.2|13500.2|13520.2|13500.2|13520.2|13500.2|0
1629734400000|2021-08-23 16:00:00|13520.4|13500.4|13522.7|13502.7|13522.7|13502.7|13520.4|13500.4|0
1629734430000|2021-08-23 16:00:30|13522.9|13502.9|13522.9|13502.9|13522.9|13502.9|13522.9|13502.9|2
1629734470000|2021-08-23 16:01:10|13530.9|13510.9|13530.5|13510.5|13540.2|13510.9|13525.9|13495.5|2
1629734490000|2021-08-23 16:01:30|13530.6|13510.6|13530.6|13510.6|13530.6|13510.6|13530.6|13510.6|0
1629734530000|2021-08-23 16:02:10|13533.1|13513.1|13533.1|13513.1|13533.1|13513.1|13533.1|13513.1|0
1629734600000|2021-08-23 16:03:20|13535.6|13515.6|13535.6|13515.6|13535.6|13515.6|13535.6|13515.6|0
1629734610000|2021-08-23 16:03:30|13530.7|13490.7|13530.7|13490.7|13530.7|13490.7|13530.7|13490.7|0
1629734710000|2021-08-23 16:05:10|13530.9|13490.9|13528.4|13488.4|13530.9|13490.9|13528.4|13488.4|0
1629734800000|2021-08-23 16:06:40|13530.7|13490.7|13530.7|13490.7|13530.7|13490.7|13530.7|13490.7|0
1629734850000|2021-08-23 16:07:30|13533.1|13493.1|13533.1|13493.1|13533.1|13493.1|13533.1|13493.1|0
1629734900000|2021-08-23 16:08:20|13525.6|13505.6|13525.6|13505.6|13525.6|13505.6|13525.6|13505.6|0
1629734950000|2021-08-23 16:09:10|13528.1|13508.1|13528.1|13508.1|13528.1|13508.1|13528.1|13508.1|0
1629734960000|2021-08-23 16:09:20|13528.4|13508.4|13533.1|13513.1|13533.1|13513.1|13528.4|13508.4|0
1629735010000|2021-08-23 16:10:10|13533.2|13513.2|13535.6|13515.6|13535.6|13515.6|13533.2|13513.2|0
1629735020000|2021-08-23 16:10:20|13530.9|13510.9|13530.9|13510.9|13530.9|13510.9|13530.9|13510.9|0
1629735040000|2021-08-23 16:10:40|13544.9|13524.9|13544.9|13524.9|13544.9|13524.9|13544.9|13524.9|5
1629735050000|2021-08-23 16:10:50|13555.6|13515.6|13545.7|13525.7|13555.6|13525.7|13545.7|13515.6|0
1629735090000|2021-08-23 16:11:30|13545.8|13525.8|13545.8|13525.8|13545.8|13525.8|13545.8|13525.8|0
1629735140000|2021-08-23 16:12:20|13545.6|13525.6|13545.6|13525.6|13545.6|13525.6|13545.6|13525.6|0
1629735180000|2021-08-23 16:13:00|13547.9|13527.9|13547.9|13527.9|13547.9|13527.9|13547.9|13527.9|0
1629735200000|2021-08-23 16:13:20|13545.4|13525.4|13545.4|13525.4|13545.4|13525.4|13545.4|13525.4|0
1629735230000|2021-08-23 16:13:50|13545.6|13525.6|13553.6|13533.6|13563.4|13533.6|13545.6|13523.4|2
1629735240000|2021-08-23 16:14:00|13555.9|13535.9|13558.4|13538.4|13558.4|13538.4|13555.9|13535.9|0
1629735250000|2021-08-23 16:14:10|13560.9|13540.9|13570.6|13550.6|13570.6|13550.6|13560.9|13540.9|5
1629735260000|2021-08-23 16:14:20|||||||||1
1629735350000|2021-08-23 16:15:50|13570.8|13550.8|13580.6|13560.6|13583.3|13560.6|13570.8|13543.3|8
1629735390000|2021-08-23 16:16:30|13582.9|13562.9|13582.9|13562.9|13582.9|13562.9|13582.9|13562.9|0
1629735490000|2021-08-23 16:18:10|13583.1|13563.1|13583.1|13563.1|13583.1|13563.1|13583.1|13563.1|1
1629735500000|2021-08-23 16:18:20|13583.3|13563.3|13585.6|13565.6|13585.6|13565.6|13582.8|13562.8|3
1629735530000|2021-08-23 16:18:50|13585.9|13565.9|13585.9|13565.9|13585.9|13565.9|13585.9|13565.9|6
1629735620000|2021-08-23 16:20:20|13588.4|13568.4|13588.4|13568.4|13588.4|13568.4|13588.4|13568.4|0
1629735700000|2021-08-23 16:21:40|13588.5|13568.5|13588.5|13568.5|13588.5|13568.5|13588.5|13568.5|0
1629735730000|2021-08-23 16:22:10|13588.6|13568.6|13591.3|13571.3|13591.3|13571.3|13588.6|13568.6|1
1629735740000|2021-08-23 16:22:20|13544.7|13524.7|13574.1|13514.1|13574.1|13524.7|13544.7|13501.6|2
1629735750000|2021-08-23 16:22:30|13574.3|13514.3|13581.3|13521.3|13581.3|13521.3|13574.3|13514.3|0
1629735760000|2021-08-23 16:22:40|13581.5|13521.5|13564.1|13504.1|13583.8|13523.8|13564.1|13504.1|0
1629735770000|2021-08-23 16:22:50|13556.6|13516.6|13556.6|13516.6|13556.6|13516.6|13556.6|13516.6|0
1629735840000|2021-08-23 16:24:00|13554.3|13514.3|13564.1|13504.1|13564.1|13514.3|13554.3|13504.1|1
1629735860000|2021-08-23 16:24:20|13554.3|13514.3|13554.3|13514.3|13554.3|13514.3|13554.3|13514.3|0
1629735870000|2021-08-23 16:24:30|13556.6|13516.6|13556.6|13516.6|13556.6|13516.6|13556.6|13516.6|0
1629735930000|2021-08-23 16:25:30|13569.8|13509.8|13593.1|13533.1|13593.1|13543.8|13569.8|13509.8|0
1629735940000|2021-08-23 16:25:40|13579.2|13519.2|13579.2|13519.2|13579.2|13519.2|13579.2|13519.2|0
1629736040000|2021-08-23 16:27:20|13579.7|13519.7|13586.7|13526.7|13586.7|13526.7|13579.7|13519.7|0
1629736230000|2021-08-23 16:30:30|13579.2|13519.2|13579.2|13519.2|13579.2|13519.2|13579.2|13519.2|1
1629736240000|2021-08-23 16:30:40|13579|13519|13581.5|13521.5|13581.5|13521.5|13579|13519|0
1629736250000|2021-08-23 16:30:50|13579.2|13519.2|13579.2|13519.2|13579.2|13519.2|13579.2|13519.2|0
1629736340000|2021-08-23 16:32:20|13581.3|13521.3|13581.3|13521.3|13581.3|13521.3|13581.3|13521.3|0
1629736390000|2021-08-23 16:33:10|13583.7|13523.7|13583.7|13523.7|13583.7|13523.7|13583.7|13523.7|0
1629736400000|2021-08-23 16:33:20|13583.5|13523.5|13571|13531|13583.5|13531|13571|13523.5|0
1629736510000|2021-08-23 16:35:10|13571.2|13531.2|13571.2|13531.2|13571.2|13531.2|13571.2|13531.2|0
1629736540000|2021-08-23 16:35:40|13568.8|13528.8|13568.8|13528.8|13568.8|13528.8|13568.8|13528.8|0
1629736560000|2021-08-23 16:36:00|13566.5|13526.5|13566.5|13526.5|13566.5|13526.5|13566.5|13526.5|0
1629736600000|2021-08-23 16:36:40|13566.3|13526.3|13566.3|13526.3|13566.3|13526.3|13566.3|13526.3|0
1629736620000|2021-08-23 16:37:00|||||||||1
1629736630000|2021-08-23 16:37:10|13557.6|13537.6|13566.3|13526.3|13568.7|13537.6|13557.6|13526.3|0
1629736640000|2021-08-23 16:37:20|13556.2|13536.2|13556.2|13536.2|13556.2|13536.2|13556.2|13536.2|0
1629736680000|2021-08-23 16:38:00|13553.8|13533.8|13553.8|13533.8|13553.8|13533.8|13553.8|13533.8|0
1629736690000|2021-08-23 16:38:10|13553.7|13533.7|13558.7|13518.7|13558.7|13533.7|13553.7|13518.7|1
1629736700000|2021-08-23 16:38:20|13548.5|13528.5|13548.5|13528.5|13548.5|13528.5|13548.5|13528.5|0
1629736710000|2021-08-23 16:38:30|13546.2|13526.2|13546.2|13526.2|13546.2|13526.2|13546.2|13526.2|0
1629736730000|2021-08-23 16:38:50|13543.7|13523.7|13543.7|13523.7|13543.7|13523.7|13543.7|13523.7|0
1629736800000|2021-08-23 16:40:00|13541.2|13521.2|13541.2|13521.2|13541.2|13521.2|13541.2|13521.2|0
1629736870000|2021-08-23 16:41:10|13538.7|13518.7|13538.7|13518.7|13538.7|13518.7|13538.7|13518.7|0
1629736930000|2021-08-23 16:42:10|13538.5|13518.5|13538.5|13518.5|13538.5|13518.5|13538.5|13518.5|0
1629736950000|2021-08-23 16:42:30|13536.2|13516.2|13536.2|13516.2|13536.2|13516.2|13536.2|13516.2|0
1629737000000|2021-08-23 16:43:20|13536|13516|13533.5|13513.5|13536|13516|13533.5|13513.5|1
1629737010000|2021-08-23 16:43:30|13533.7|13513.7|13533.7|13513.7|13533.7|13513.7|13533.7|13513.7|2
1629737020000|2021-08-23 16:43:40|13544.5|13504.5|13561|13501|13561|13504.5|13544.5|13501|0
1629737100000|2021-08-23 16:45:00|||||||||18
1629737110000|2021-08-23 16:45:10|13561.2|13501.2|13561.2|13501.2|13561.2|13501.2|13561.2|13501.2|0
1629737140000|2021-08-23 16:45:40|13563.5|13503.5|13563.5|13503.5|13563.5|13503.5|13563.5|13503.5|1
1629737150000|2021-08-23 16:45:50|13553.3|13513.3|13553.3|13513.3|13553.3|13513.3|13553.3|13513.3|0
1629737170000|2021-08-23 16:46:10|13551|13511|13551|13511|13551|13511|13551|13511|0
1629737190000|2021-08-23 16:46:30|13553.3|13513.3|13553.2|13513.2|13553.3|13513.3|13553.2|13513.2|0
1629737230000|2021-08-23 16:47:10|13553|13513|13553|13513|13553|13513|13553|13513|0
1629737260000|2021-08-23 16:47:40|13540.5|13520.5|13540.5|13520.5|13540.5|13520.5|13540.5|13520.5|0
1629737300000|2021-08-23 16:48:20|13540.3|13520.3|13538|13518|13540.3|13520.3|13538|13518|0
1629737330000|2021-08-23 16:48:50|13537.8|13517.8|13535.5|13515.5|13537.8|13517.8|13535.5|13515.5|0
1629737370000|2021-08-23 16:49:30|13533|13513|13530.3|13510.3|13533|13513|13530.3|13510.3|0
1629737400000|2021-08-23 16:50:00|13530.2|13510.2|13527.8|13507.8|13530.2|13510.2|13527.8|13507.8|0
1629737440000|2021-08-23 16:50:40|13525.3|13505.3|13520.5|13500.5|13525.3|13505.3|13520.5|13500.5|0
1629737450000|2021-08-23 16:50:50|13518|13498|13521.2|13501.2|13521.2|13501.2|13518|13498|1
1629737460000|2021-08-23 16:51:00|13518.9|13498.9|13514|13494|13518.9|13498.9|13514|13494|0
1629737540000|2021-08-23 16:52:20|13513.9|13493.9|13513.9|13493.9|13513.9|13493.9|13513.9|13493.9|0
1629737610000|2021-08-23 16:53:30|13513.5|13493.5|13513.2|13493.2|13513.5|13493.5|13513.2|13493.2|0
1629737620000|2021-08-23 16:53:40|13513|13493|13513|13493|13513|13493|13513|13493|0
1629737700000|2021-08-23 16:55:00|13510.5|13490.5|13510.5|13490.5|13510.5|13490.5|13510.5|13490.5|0
1629737710000|2021-08-23 16:55:10|13523.7|13483.7|13523.7|13483.7|13523.7|13483.7|13523.7|13483.7|1
1629737830000|2021-08-23 16:57:10|13513.5|13493.5|13523.7|13483.7|13523.7|13493.5|13513.5|13483.7|0
1629737930000|2021-08-23 16:58:50|13513.6|13493.6|13513.6|13493.6|13513.6|13493.6|13513.6|13493.6|0
1629737950000|2021-08-23 16:59:10|13515.9|13495.9|13515.9|13495.9|13515.9|13495.9|13515.9|13495.9|0
1629737980000|2021-08-23 16:59:40|13515.7|13495.7|13515.7|13495.7|13515.7|13495.7|13515.7|13495.7|0
1629738040000|2021-08-23 17:00:40|13515.5|13495.5|13515.5|13495.5|13515.5|13495.5|13515.5|13495.5|0
1629738050000|2021-08-23 17:00:50|13518|13498|13528.6|13488.6|13528.6|13498|13518|13488.6|1
1629738060000|2021-08-23 17:01:00|13518.7|13498.7|13518.7|13498.7|13518.7|13498.7|13518.7|13498.7|0
1629738100000|2021-08-23 17:01:40|13521.1|13501.1|13521.2|13501.2|13521.2|13501.2|13521.1|13501.1|1
1629738110000|2021-08-23 17:01:50|13521.4|13501.4|13521.4|13501.4|13521.4|13501.4|13521.4|13501.4|0
1629738120000|2021-08-23 17:02:00|13521.6|13501.6|13563.2|13543.2|13563.2|13543.2|13521.6|13501.6|3
1629738130000|2021-08-23 17:02:10|13553.9|13533.9|13571.6|13531.6|13571.7|13533.9|13553.9|13531.6|0
1629738200000|2021-08-23 17:03:20|||||||||1
1629738320000|2021-08-23 17:05:20|13573.7|13533.7|13573.7|13533.7|13573.7|13533.7|13573.7|13533.7|0
1629738370000|2021-08-23 17:06:10|13576.1|13536.1|13575.9|13535.9|13576.1|13536.1|13575.9|13535.9|0
1629738410000|2021-08-23 17:06:50|13578.2|13538.2|13578.2|13538.2|13578.2|13538.2|13578.2|13538.2|0
1629738420000|2021-08-23 17:07:00|13565.7|13545.7|13565.7|13545.7|13565.7|13545.7|13565.7|13545.7|0
1629738470000|2021-08-23 17:07:50|13563.2|13543.2|13563.2|13543.2|13563.2|13543.2|13563.2|13543.2|0
1629738520000|2021-08-23 17:08:40|13560.7|13540.7|13560.7|13540.7|13560.7|13540.7|13560.7|13540.7|0
1629738570000|2021-08-23 17:09:30|13560.6|13540.6|13558.2|13538.2|13560.6|13540.6|13558.2|13538.2|0
1629738590000|2021-08-23 17:09:50|13541.3|13521.3|13540.6|13520.6|13541.3|13521.3|13540.6|13520.6|1
1629738600000|2021-08-23 17:10:00|13531.3|13511.3|13571.6|13511.6|13571.6|13511.6|13531.3|13511.3|1
1629738650000|2021-08-23 17:10:50|13576.1|13516.1|13576.1|13516.1|13576.1|13516.1|13576.1|13516.1|0
1629738710000|2021-08-23 17:11:50|13575.9|13515.9|13575.9|13515.9|13575.9|13515.9|13575.9|13515.9|0
1629738720000|2021-08-23 17:12:00|13578.2|13518.2|13578.2|13518.2|13578.2|13518.2|13578.2|13518.2|0
1629738750000|2021-08-23 17:12:30|13568.4|13528.4|13568.4|13528.4|13568.4|13528.4|13568.4|13528.4|0
1629738760000|2021-08-23 17:12:40|13570.7|13530.7|13570.7|13530.7|13570.7|13530.7|13570.7|13530.7|0
1629738780000|2021-08-23 17:13:00|13568.4|13528.4|13568.4|13528.4|13568.4|13528.4|13568.4|13528.4|0
1629738790000|2021-08-23 17:13:10|13568.2|13528.2|13568.2|13528.2|13568.2|13528.2|13568.2|13528.2|0
1629738830000|2021-08-23 17:13:50|13570.7|13530.7|13570.7|13530.7|13570.7|13530.7|13570.7|13530.7|0
1629738860000|2021-08-23 17:14:20|13560.9|13540.9|13560.9|13540.9|13560.9|13540.9|13560.9|13540.9|0
1629738870000|2021-08-23 17:14:30|13563.3|13543.3|13563.3|13543.3|13563.3|13543.3|13563.3|13543.3|0
1629738900000|2021-08-23 17:15:00|13565.8|13545.8|13565.8|13545.8|13565.8|13545.8|13565.8|13545.8|0
1629738930000|2021-08-23 17:15:30|13568.3|13548.3|13568.3|13548.3|13568.3|13548.3|13568.3|13548.3|0
1629738970000|2021-08-23 17:16:10|13554.5|13534.5|13558.4|13518.4|13563.4|13534.5|13554.5|13518.4|0
1629738990000|2021-08-23 17:16:30|13553.4|13513.4|13550.9|13510.9|13553.4|13513.4|13548.4|13508.4|1
1629739000000|2021-08-23 17:16:40|13543.4|13523.4|13543.4|13523.4|13543.4|13523.4|13543.4|13523.4|0
1629739130000|2021-08-23 17:18:50|13545.8|13525.8|13545.8|13525.8|13545.8|13525.8|13545.8|13525.8|0
1629739170000|2021-08-23 17:19:30|13545.6|13525.6|13545.6|13525.6|13545.6|13525.6|13543.3|13523.3|0
1629739210000|2021-08-23 17:20:10|13547.9|13527.9|13547.9|13527.9|13547.9|13527.9|13547.9|13527.9|0
1629739240000|2021-08-23 17:20:40|13547.8|13527.8|13545.4|13525.4|13547.8|13527.8|13545.4|13525.4|0
1629739290000|2021-08-23 17:21:30|13565.6|13545.6|13570.6|13550.6|13570.6|13550.6|13565.6|13545.6|3
1629739330000|2021-08-23 17:22:10|13573.1|13553.1|13573.1|13553.1|13573.1|13553.1|13573.1|13553.1|0
1629739380000|2021-08-23 17:23:00|13568.4|13548.4|13568.4|13548.4|13568.4|13548.4|13568.4|13548.4|0
1629739440000|2021-08-23 17:24:00|13568.6|13548.6|13571.1|13551.1|13571.1|13551.1|13568.6|13548.6|0
1629739710000|2021-08-23 17:28:30|||||||||6
1629739770000|2021-08-23 17:29:30|13578.5|13538.5|13580.8|13540.8|13581|13541|13578.5|13538.5|1
1629739780000|2021-08-23 17:29:40|||||||||1
1629739790000|2021-08-23 17:29:50|13581|13541|13581|13541|13581|13541|13581|13541|0
1629739800000|2021-08-23 17:30:00|13581.1|13541.1|13581.1|13541.1|13581.1|13541.1|13581.1|13541.1|0
1629739810000|2021-08-23 17:30:10|13581|13541|13581|13541|13581|13541|13581|13541|0
1629739840000|2021-08-23 17:30:40|13581.1|13541.1|13581.1|13541.1|13581.1|13541.1|13581.1|13541.1|0
1629740050000|2021-08-23 17:34:10|13583.5|13543.5|13583.5|13543.5|13583.5|13543.5|13583.5|13543.5|0
1629740270000|2021-08-23 17:37:50|13583.3|13543.3|13583.3|13543.3|13583.3|13543.3|13583.3|13543.3|1
1629740320000|2021-08-23 17:38:40|||||||||3
1629740370000|2021-08-23 17:39:30|||||||||2
1629740480000|2021-08-23 17:41:20|13583|13543|13583|13543|13583|13543|13583|13543|0
1629740930000|2021-08-23 17:48:50|13583.2|13543.2|13583.2|13543.2|13583.2|13543.2|13583.2|13543.2|0
1629740940000|2021-08-23 17:49:00|13585.7|13545.7|13585.7|13545.7|13585.7|13545.7|13585.7|13545.7|0
1629740950000|2021-08-23 17:49:10|13583.2|13543.2|13583.2|13543.2|13583.2|13543.2|13583.2|13543.2|0
1629741120000|2021-08-23 17:52:00|13583.5|13543.5|13588.2|13548.2|13588.2|13548.2|13583.5|13543.5|0
1629741870000|2021-08-23 18:04:30|13588.4|13548.4|13578.6|13558.6|13588.4|13558.6|13578.6|13548.4|0
1629741880000|2021-08-23 18:04:40|13581.1|13561.1|13583.7|13563.7|13583.7|13563.7|13581.1|13561.1|3
1629742000000|2021-08-23 18:06:40|13588.7|13568.7|13588.7|13568.7|13588.7|13568.7|13588.7|13568.7|0
1629742010000|2021-08-23 18:06:50|||||||||1
1629742020000|2021-08-23 18:07:00|13595.7|13575.7|13606.4|13566.4|13606.4|13575.7|13595.7|13566.4|3
1629742040000|2021-08-23 18:07:20|13601.4|13581.4|13601.4|13581.4|13601.4|13581.4|13601.4|13581.4|0
1629742100000|2021-08-23 18:08:20|13601.2|13581.2|13601.2|13581.2|13601.2|13581.2|13601.2|13581.2|0
1629742110000|2021-08-23 18:08:30|13603.6|13583.6|13603.6|13583.6|13603.6|13583.6|13603.6|13583.6|0
1629742140000|2021-08-23 18:09:00|13603.7|13583.7|13603.7|13583.7|13603.7|13583.7|13603.7|13583.7|0
1629742150000|2021-08-23 18:09:10|13601.2|13581.2|13601.6|13581.6|13601.6|13581.6|13601.2|13581.2|1
1629742160000|2021-08-23 18:09:20|13601.4|13581.4|13601.4|13581.4|13601.4|13581.4|13601.4|13581.4|0
1629742170000|2021-08-23 18:09:30|13602.3|13582.3|13606.9|13586.9|13606.9|13586.9|13602.3|13582.3|1
1629742180000|2021-08-23 18:09:40|13620.9|13600.9|13620.9|13600.9|13620.9|13600.9|13620.9|13600.9|0
1629742190000|2021-08-23 18:09:50|13621.1|13601.1|13621.1|13601.1|13621.1|13601.1|13621.1|13601.1|2
1629742200000|2021-08-23 18:10:00|13623.4|13603.4|13623.7|13603.7|13623.7|13603.7|13623.4|13603.4|1
1629742210000|2021-08-23 18:10:10|13626.1|13606.1|13625.7|13605.7|13626.1|13606.1|13625.7|13605.7|3
1629742220000|2021-08-23 18:10:20|13626.1|13606.1|13625.7|13605.7|13626.1|13606.1|13625.7|13605.7|0
1629742230000|2021-08-23 18:10:30|13626.1|13606.1|13625.7|13605.7|13626.1|13606.1|13625.7|13605.7|0
1629742260000|2021-08-23 18:11:00|13625.9|13605.9|13626.1|13606.1|13626.1|13606.1|13625.9|13605.9|2
1629742270000|2021-08-23 18:11:10|13625.9|13605.9|13625.9|13605.9|13625.9|13605.9|13625.9|13605.9|0
1629742280000|2021-08-23 18:11:20|13628.4|13608.4|13628.4|13608.4|13628.4|13608.4|13628.4|13608.4|1
1629742350000|2021-08-23 18:12:30|13631.6|13611.6|13636.9|13616.9|13636.9|13616.9|13631.6|13611.6|6
1629742360000|2021-08-23 18:12:40|13636.8|13616.8|13636.9|13616.9|13636.9|13616.9|13636.6|13616.6|0
1629742370000|2021-08-23 18:12:50|13636.8|13616.8|13624.3|13564.3|13636.8|13616.8|13606.5|13564.1|5
1629742380000|2021-08-23 18:13:00|13624.6|13564.6|13629.3|13569.3|13629.3|13569.3|13624.6|13564.6|0
1629742400000|2021-08-23 18:13:20|13629.1|13569.1|13626.8|13566.8|13629.1|13569.1|13626.8|13566.8|0
1629742410000|2021-08-23 18:13:30|13626.9|13566.9|13611.8|13571.8|13629.3|13576.8|13611.8|13566.9|0
1629742440000|2021-08-23 18:14:00|||||||||1
1629742460000|2021-08-23 18:14:20|13618.6|13578.6|13618.6|13578.6|13618.6|13578.6|13618.6|13578.6|2
1629742470000|2021-08-23 18:14:30|13630.6|13570.6|13630.6|13570.6|13630.6|13570.6|13630.6|13570.6|4
1629742480000|2021-08-23 18:14:40|13620.7|13580.7|13620.7|13580.7|13623.2|13583.2|13620.6|13580.6|7
1629742490000|2021-08-23 18:14:50|13620.9|13580.9|13640.6|13580.6|13640.6|13580.9|13620.9|13575.6|6
1629742500000|2021-08-23 18:15:00|13640.7|13580.7|13645.7|13585.7|13645.7|13585.7|13640.7|13580.7|1
1629742520000|2021-08-23 18:15:20|||||||||1
1629742530000|2021-08-23 18:15:30|||||||||2
1629742540000|2021-08-23 18:15:40|||||||||1
1629742560000|2021-08-23 18:16:00|||||||||1
1629742570000|2021-08-23 18:16:10|13645.8|13585.8|13645.8|13585.8|13645.8|13585.8|13645.8|13585.8|1
1629742580000|2021-08-23 18:16:20|||||||||1
1629742590000|2021-08-23 18:16:30|13635.6|13595.6|13645.8|13585.8|13645.8|13595.6|13635.6|13585.8|0
1629742600000|2021-08-23 18:16:40|||||||||1
1629742620000|2021-08-23 18:17:00|13648.1|13588.1|13648.1|13588.1|13648.1|13588.1|13648.1|13588.1|0
1629742630000|2021-08-23 18:17:10|13645.8|13585.8|13633.8|13593.8|13645.8|13593.8|13633.8|13585.8|0
1629742650000|2021-08-23 18:17:30|||||||||1
1629742700000|2021-08-23 18:18:20|||||||||2
1629742730000|2021-08-23 18:18:50|||||||||2
1629742760000|2021-08-23 18:19:20|13636.3|13596.3|13636.3|13596.3|13636.3|13596.3|13636.3|13596.3|0
1629742770000|2021-08-23 18:19:30|||||||||1
1629742780000|2021-08-23 18:19:40|13635.9|13595.9|13638.3|13598.3|13638.3|13598.3|13635.9|13595.9|1
1629742790000|2021-08-23 18:19:50|13648.1|13588.1|13648.1|13588.1|13648.1|13588.1|13648.1|13588.1|0
1629763280000|2021-08-24 00:01:20|13607.8|13547.8|13607.8|13547.8|13607.8|13547.8|13607.8|13547.8|0
1629763370000|2021-08-24 00:02:50|13608|13548|13608|13548|13608|13548|13608|13548|0
1629763530000|2021-08-24 00:05:30|13650.1|13590.1|13633.3|13613.3|13650.1|13613.3|13633.3|13590.1|0
1629763770000|2021-08-24 00:09:30|||||||||1
1629764060000|2021-08-24 00:14:20|13610.8|13550.8|13611|13551|13611|13551|13610.8|13550.8|3
1629764240000|2021-08-24 00:17:20|13611.8|13551.8|13623.5|13563.5|13623.5|13563.5|13611.8|13551.8|0
1629764490000|2021-08-24 00:21:30|13623.4|13563.4|13623.4|13563.4|13623.4|13563.4|13623.4|13563.4|0
1629764500000|2021-08-24 00:21:40|13625.9|13565.9|13625.9|13565.9|13625.9|13565.9|13625.9|13565.9|0
1629764680000|2021-08-24 00:24:40|13628.4|13568.4|13628.4|13568.4|13628.4|13568.4|13628.4|13568.4|0
1629766830000|2021-08-24 01:00:30|13628.5|13568.5|13628.5|13568.5|13628.5|13568.5|13628.5|13568.5|0
1629769210000|2021-08-24 01:40:10|||||||||2
1629769230000|2021-08-24 01:40:30|13628.6|13568.6|13628.6|13568.6|13628.6|13568.6|13628.6|13568.6|0
1629770290000|2021-08-24 01:58:10|13626.1|13566.1|13626.1|13566.1|13626.1|13566.1|13626.1|13566.1|0
1629770300000|2021-08-24 01:58:20|13623.6|13563.6|13623.6|13563.6|13623.6|13563.6|13623.6|13563.6|0
1629770310000|2021-08-24 01:58:30|13625.9|13565.9|13625.9|13565.9|13625.9|13565.9|13625.9|13565.9|0
1629811800000|2021-08-24 13:30:00|13591.7|13571.7|13637.1|13577.1|13637.7|13577.7|13591.7|13553.5|29
1629811820000|2021-08-24 13:30:20|13637|13577|13637|13577|13637|13577|13637|13577|0
1629811830000|2021-08-24 13:30:30|13637.1|13577.1|13634.6|13574.6|13637.1|13577.1|13634.6|13574.6|0
1629811840000|2021-08-24 13:30:40|13639.4|13579.4|13639.4|13579.4|13639.4|13579.4|13639.4|13579.4|0
1629811850000|2021-08-24 13:30:50|13629.2|13589.2|13629.2|13589.2|13629.2|13589.2|13629.2|13589.2|0
1629811890000|2021-08-24 13:31:30|||||||||2
1629811900000|2021-08-24 13:31:40|13629.4|13589.4|13629.4|13589.4|13629.4|13589.4|13629.4|13589.4|8
1629811910000|2021-08-24 13:31:50|||||||||1
1629811920000|2021-08-24 13:32:00|13629.5|13589.5|13629.5|13589.5|13629.5|13589.5|13629.5|13589.5|0
1629811990000|2021-08-24 13:33:10|13631.9|13591.9|13631.9|13591.9|13631.9|13591.9|13631.9|13591.9|0
1629812010000|2021-08-24 13:33:30|13634.2|13594.2|13634.2|13594.2|13634.2|13594.2|13634.2|13594.2|0
1629812050000|2021-08-24 13:34:10|13636.6|13596.6|13636.6|13596.6|13636.6|13596.6|13636.6|13596.6|0
1629812200000|2021-08-24 13:36:40|13634.2|13594.2|13634.2|13594.2|13634.2|13594.2|13634.2|13594.2|0
1629812270000|2021-08-24 13:37:50|13623.4|13603.4|13634.1|13594.1|13634.2|13603.4|13611.6|13591.6|3
1629812280000|2021-08-24 13:38:00|13634.2|13594.2|13634.2|13594.2|13634.2|13594.2|13634.2|13594.2|0
1629812310000|2021-08-24 13:38:30|13634.4|13594.4|13634.4|13594.4|13634.4|13594.4|13634.4|13594.4|0
1629812360000|2021-08-24 13:39:20|13634.2|13594.2|13634.2|13594.2|13634.2|13594.2|13634.2|13594.2|1
1629812380000|2021-08-24 13:39:40|13634.1|13594.1|13634.1|13594.1|13634.1|13594.1|13634.1|13594.1|0
1629812400000|2021-08-24 13:40:00|13636.5|13596.5|13636.8|13596.8|13636.8|13596.8|13636.5|13596.5|2
1629812500000|2021-08-24 13:41:40|||||||||1
1629812510000|2021-08-24 13:41:50|13634.3|13594.3|13634.3|13594.3|13634.3|13594.3|13634.3|13594.3|1
1629812540000|2021-08-24 13:42:20|13634.4|13594.4|13634.4|13594.4|13634.4|13594.4|13634.4|13594.4|0
1629812550000|2021-08-24 13:42:30|13634.5|13594.5|13636.9|13596.9|13636.9|13596.9|13634.5|13594.5|0
1629812870000|2021-08-24 13:47:50|13636.8|13596.8|13636.8|13596.8|13636.8|13596.8|13636.8|13596.8|0
1629812890000|2021-08-24 13:48:10|13636.6|13596.6|13636.6|13596.6|13636.6|13596.6|13636.6|13596.6|1
1629812900000|2021-08-24 13:48:20|13621.6|13601.6|13636.6|13596.6|13636.6|13601.6|13621.6|13596.6|1
1629812960000|2021-08-24 13:49:20|13626.8|13606.8|13629.1|13609.1|13629.1|13609.1|13626.8|13606.8|0
1629813000000|2021-08-24 13:50:00|13630.1|13610.1|13641.9|13621.9|13641.9|13621.9|13630.1|13610.1|1
1629813060000|2021-08-24 13:51:00|||||||||1
1629813070000|2021-08-24 13:51:10|13642.1|13622.1|13642.5|13622.5|13642.5|13622.5|13642.1|13622.1|6
1629813080000|2021-08-24 13:51:20|13642.6|13622.6|13642.6|13622.6|13642.6|13622.6|13642.6|13622.6|0
1629813090000|2021-08-24 13:51:30|13642.7|13622.7|13642.7|13622.7|13642.7|13622.7|13642.7|13622.7|0
1629813100000|2021-08-24 13:51:40|13642.6|13622.6|13642.6|13622.6|13642.6|13622.6|13642.6|13622.6|0
1629813120000|2021-08-24 13:52:00|13642.5|13622.5|13644.7|13624.7|13644.7|13624.7|13642.3|13622.3|0
1629813150000|2021-08-24 13:52:30|||||||||1
1629813160000|2021-08-24 13:52:40|||||||||1
1629813230000|2021-08-24 13:53:50|||||||||2
1629813240000|2021-08-24 13:54:00|13645|13625|13645|13625|13645|13625|13645|13625|4
1629813270000|2021-08-24 13:54:30|||||||||2
1629813360000|2021-08-24 13:56:00|13644.8|13624.8|13644.8|13624.8|13644.8|13624.8|13644.8|13624.8|0
1629813460000|2021-08-24 13:57:40|13645|13625|13645|13625|13645|13625|13645|13625|3
1629813510000|2021-08-24 13:58:30|13644.8|13624.8|13644.8|13624.8|13644.8|13624.8|13644.8|13624.8|0
1629813520000|2021-08-24 13:58:40|13644.7|13624.7|13644.7|13624.7|13644.7|13624.7|13644.7|13624.7|0
1629813540000|2021-08-24 13:59:00|13645|13625|13645|13625|13645|13625|13645|13625|1
1629813870000|2021-08-24 14:04:30|||||||||1
1629813890000|2021-08-24 14:04:50|13644.7|13624.7|13644.7|13624.7|13644.7|13624.7|13644.7|13624.7|2
1629813900000|2021-08-24 14:05:00|13644.9|13624.9|13644.7|13624.7|13644.9|13624.9|13644.7|13624.7|0
1629813910000|2021-08-24 14:05:10|13644.6|13624.6|13644.6|13624.6|13644.6|13624.6|13644.6|13624.6|0
1629813980000|2021-08-24 14:06:20|13644.5|13624.5|13644.5|13624.5|13644.5|13624.5|13644.5|13624.5|0
1629813990000|2021-08-24 14:06:30|13644.3|13624.3|13644.3|13624.3|13644.3|13624.3|13644.3|13624.3|0
1629814030000|2021-08-24 14:07:10|||||||||4
1629814130000|2021-08-24 14:08:50|13649.2|13629.2|13649.2|13629.2|13649.2|13629.2|13649.2|13629.2|0
1629814200000|2021-08-24 14:10:00|||||||||3
1629814450000|2021-08-24 14:14:10|13644.2|13624.2|13649.2|13629.2|13649.2|13629.2|13644.2|13624.2|1
1629814500000|2021-08-24 14:15:00|13649.1|13629.1|13649.1|13629.1|13649.1|13629.1|13649.1|13629.1|8
1629814610000|2021-08-24 14:16:50|||||||||1
1629814650000|2021-08-24 14:17:30|13646.7|13626.7|13646.7|13626.7|13646.7|13626.7|13646.7|13626.7|0
1629814670000|2021-08-24 14:17:50|||||||||1
1629814710000|2021-08-24 14:18:30|13651.6|13631.6|13651.4|13631.4|13651.6|13631.6|13651.4|13631.4|0
1629814750000|2021-08-24 14:19:10|13651.5|13631.5|13661.5|13641.5|13661.5|13641.5|13651.5|13631.5|2
1629814760000|2021-08-24 14:19:20|13659|13639|13661.5|13641.5|13661.5|13641.5|13659|13639|0
1629814770000|2021-08-24 14:19:30|13661.6|13641.6|13666.5|13646.5|13666.5|13646.5|13661.6|13641.6|21
1629814920000|2021-08-24 14:22:00|13662|13642|13662|13642|13662|13642|13662|13642|18
1629814960000|2021-08-24 14:22:40|||||||||1
1629814980000|2021-08-24 14:23:00|||||||||3
1629815030000|2021-08-24 14:23:50|13662.3|13642.3|13667|13647|13667|13647|13662.3|13642.3|0
1629815090000|2021-08-24 14:24:50|||||||||1
1629815100000|2021-08-24 14:25:00|13666.1|13646.1|13649.5|13629.5|13666.1|13646.1|13649.5|13629.5|2
1629815160000|2021-08-24 14:26:00|13647|13627|13647|13627|13647|13627|13647|13627|4
1629815380000|2021-08-24 14:29:40|||||||||4
1629815720000|2021-08-24 14:35:20|13649.5|13629.5|13649.5|13629.5|13649.5|13629.5|13649.5|13629.5|0
1629815770000|2021-08-24 14:36:10|13659.5|13639.5|13659.5|13639.5|13659.5|13639.5|13659.5|13639.5|1
1629815850000|2021-08-24 14:37:30|13659.4|13639.4|13657|13637|13659.4|13639.4|13657|13637|0
1629815920000|2021-08-24 14:38:40|||||||||2
1629815930000|2021-08-24 14:38:50|13657.2|13637.2|13657.2|13637.2|13657.2|13637.2|13657.2|13637.2|0
1629815940000|2021-08-24 14:39:00|||||||||1
1629816030000|2021-08-24 14:40:30|13662|13642|13662|13642|13662|13642|13662|13642|0
1629816040000|2021-08-24 14:40:40|13662.1|13642.1|13662.1|13642.1|13662.1|13642.1|13662.1|13642.1|4
1629816050000|2021-08-24 14:40:50|13662.2|13642.2|13664.6|13644.6|13664.6|13644.6|13662.2|13642.2|0
1629816140000|2021-08-24 14:42:20|||||||||1
1629816150000|2021-08-24 14:42:30|||||||||1
1629816200000|2021-08-24 14:43:20|13664.3|13644.3|13659.6|13639.6|13664.3|13644.3|13659.6|13639.6|2
1629816210000|2021-08-24 14:43:30|13659.4|13639.4|13657.1|13637.1|13659.4|13639.4|13657.1|13637.1|0
1629816280000|2021-08-24 14:44:40|13657.2|13637.2|13657.2|13637.2|13657.2|13637.2|13657.2|13637.2|0
1629816300000|2021-08-24 14:45:00|13657.1|13637.1|13657.1|13637.1|13657.1|13637.1|13657.1|13637.1|0
1629816320000|2021-08-24 14:45:20|13661.8|13641.8|13662.1|13642.1|13662.1|13642.1|13661.8|13641.8|4
1629816350000|2021-08-24 14:45:50|13662.2|13642.2|13674.7|13634.7|13674.7|13642.2|13662.2|13632.3|5
1629816470000|2021-08-24 14:47:50|13664.6|13644.6|13664.6|13644.6|13664.6|13644.6|13664.6|13644.6|0
1629816590000|2021-08-24 14:49:50|13664.8|13644.8|13669.6|13649.6|13669.6|13649.6|13664.8|13644.8|0
1629816630000|2021-08-24 14:50:30|13669.7|13649.7|13672.1|13652.1|13672.1|13652.1|13669.7|13649.7|0
1629816940000|2021-08-24 14:55:40|13669.7|13649.7|13669.9|13649.9|13669.9|13649.9|13669.7|13649.7|13
1629816950000|2021-08-24 14:55:50|13659.9|13639.9|13659.9|13639.9|13659.9|13639.9|13659.9|13639.9|1
1629816980000|2021-08-24 14:56:20|13660|13640|13659.9|13639.9|13662.4|13642.4|13659.9|13639.9|0
1629817200000|2021-08-24 15:00:00|13657.6|13637.6|13657.6|13637.6|13657.6|13637.6|13657.6|13637.6|23
1629817210000|2021-08-24 15:00:10|13655.1|13635.1|13655.1|13635.1|13655.1|13635.1|13655.1|13635.1|0
1629817230000|2021-08-24 15:00:30|||||||||3
1629817250000|2021-08-24 15:00:50|13655.3|13635.3|13655.3|13635.3|13655.3|13635.3|13655.3|13635.3|0
1629817320000|2021-08-24 15:02:00|13652.9|13632.9|13652.9|13632.9|13652.9|13632.9|13652.9|13632.9|32
1629817350000|2021-08-24 15:02:30|13660|13640|13659.7|13639.7|13660|13640|13659.7|13639.7|8
1629817360000|2021-08-24 15:02:40|13662.2|13642.2|13662.2|13642.2|13662.2|13642.2|13662.2|13642.2|5
1629817370000|2021-08-24 15:02:50|13662.8|13642.8|13662.2|13642.2|13662.8|13642.8|13662.2|13642.2|0
1629817440000|2021-08-24 15:04:00|13672.4|13632.4|13672.4|13632.4|13672.4|13632.4|13672.4|13632.4|6
1629817450000|2021-08-24 15:04:10|13674.7|13634.7|13664.6|13644.6|13674.7|13644.6|13664.6|13634.7|0
1629817630000|2021-08-24 15:07:10|13659.9|13639.9|13659.9|13639.9|13659.9|13639.9|13659.9|13639.9|0
1629817650000|2021-08-24 15:07:30|13654.6|13634.6|13654.6|13634.6|13654.6|13634.6|13654.6|13634.6|0
1629817660000|2021-08-24 15:07:40|13652.3|13632.3|13652.3|13632.3|13652.3|13632.3|13652.3|13632.3|0
1629817790000|2021-08-24 15:09:50|||||||||1
1629817870000|2021-08-24 15:11:10|13649.6|13629.6|13649.6|13629.6|13649.6|13629.6|13649.6|13629.6|3
1629817960000|2021-08-24 15:12:40|13649.5|13629.5|13644.8|13624.8|13649.5|13629.5|13644.8|13624.8|0
1629818170000|2021-08-24 15:16:10|||||||||5
1629818540000|2021-08-24 15:22:20|||||||||1
1629818990000|2021-08-24 15:29:50|13647.2|13627.2|13647.2|13627.2|13647.2|13627.2|13647.2|13627.2|0
1629819000000|2021-08-24 15:30:00|13652.3|13632.3|13652.3|13632.3|13652.3|13632.3|13652.3|13632.3|1
1629819010000|2021-08-24 15:30:10|13654.7|13634.7|13654.7|13634.7|13654.7|13634.7|13654.7|13634.7|0
1629819360000|2021-08-24 15:36:00|||||||||1
1629819450000|2021-08-24 15:37:30|13647.2|13627.2|13647.2|13627.2|13647.2|13627.2|13647.2|13627.2|4
1629819460000|2021-08-24 15:37:40|13647.1|13627.1|13644.7|13624.7|13647.1|13627.1|13644.7|13624.7|0
1629819480000|2021-08-24 15:38:00|||||||||6
1629819490000|2021-08-24 15:38:10|||||||||12
1629819560000|2021-08-24 15:39:20|13645|13625|13649.7|13629.7|13649.7|13629.7|13645|13625|1
1629820080000|2021-08-24 15:48:00|13652.2|13632.2|13652.2|13632.2|13652.2|13632.2|13652.2|13632.2|1
1629820110000|2021-08-24 15:48:30|13645.1|13625.1|13644.7|13624.7|13645.1|13625.1|13644.7|13624.7|1
1629820120000|2021-08-24 15:48:40|||||||||2
1629820160000|2021-08-24 15:49:20|13647|13627|13647|13627|13647|13627|13647|13627|0
1629820490000|2021-08-24 15:54:50|13649.2|13629.2|13649.2|13629.2|13649.2|13629.2|13649.2|13629.2|1
1629820590000|2021-08-24 15:56:30|||||||||1
1629820680000|2021-08-24 15:58:00|||||||||2
1629820750000|2021-08-24 15:59:10|||||||||3
1629820760000|2021-08-24 15:59:20|||||||||20
1629820860000|2021-08-24 16:01:00|13648.8|13628.8|13639.4|13619.4|13648.8|13628.8|13639.4|13619.4|0
1629820880000|2021-08-24 16:01:20|13646.7|13626.7|13646.7|13626.7|13646.7|13626.7|13646.7|13626.7|0
1629820990000|2021-08-24 16:03:10|13647.1|13627.1|13639.2|13619.2|13651.9|13631.9|13639.2|13619.2|4
1629821000000|2021-08-24 16:03:20|13639.6|13619.6|13646.7|13626.7|13649.4|13629.4|13639.6|13619.6|4
1629821170000|2021-08-24 16:06:10|||||||||1
1629821190000|2021-08-24 16:06:30|13646.8|13626.8|13646.8|13626.8|13646.8|13626.8|13646.8|13626.8|0
1629821470000|2021-08-24 16:11:10|13646.9|13626.9|13649.3|13629.3|13649.3|13629.3|13646.9|13626.9|0
1629821600000|2021-08-24 16:13:20|13634.5|13614.5|13634.5|13614.5|13634.5|13614.5|13634.5|13614.5|0
1629821840000|2021-08-24 16:17:20|||||||||20
1629821870000|2021-08-24 16:17:50|13634.4|13614.4|13634.4|13614.4|13634.4|13614.4|13634.4|13614.4|3
1629821950000|2021-08-24 16:19:10|13633.9|13613.9|13622.1|13602.1|13633.9|13613.9|13622.1|13602.1|0
1629822060000|2021-08-24 16:21:00|13621.9|13601.9|13621.9|13601.9|13621.9|13601.9|13621.9|13601.9|1
1629822090000|2021-08-24 16:21:30|13609.3|13589.3|13599.4|13579.4|13609.3|13589.3|13599.4|13579.4|3
1629822120000|2021-08-24 16:22:00|13604.2|13584.2|13624.7|13564.7|13624.7|13584.2|13604.2|13564.7|1
1629822160000|2021-08-24 16:22:40|13592.2|13572.2|13592.2|13572.2|13592.2|13572.2|13592.2|13572.2|0
1629822180000|2021-08-24 16:23:00|13596.9|13576.9|13596.9|13576.9|13596.9|13576.9|13596.9|13576.9|0
1629822590000|2021-08-24 16:29:50|13624.7|13564.7|13624.7|13564.7|13624.7|13564.7|13624.7|13564.7|1
1629822600000|2021-08-24 16:30:00|13627.1|13567.1|13619.6|13579.6|13627.1|13579.6|13617.2|13567.1|0
1629822610000|2021-08-24 16:30:10|13619.7|13579.7|13619.7|13579.7|13619.7|13579.7|13619.7|13579.7|0
1629823150000|2021-08-24 16:39:10|||||||||1
1629823310000|2021-08-24 16:41:50|||||||||1
1629823320000|2021-08-24 16:42:00|13622.1|13582.1|13622.1|13582.1|13622.1|13582.1|13622.1|13582.1|0
1629823330000|2021-08-24 16:42:10|13622.2|13582.2|13624.6|13584.6|13624.6|13584.6|13622.2|13582.2|0
1629823360000|2021-08-24 16:42:40|13624.7|13584.7|13624.7|13584.7|13624.7|13584.7|13624.7|13584.7|0
1629823450000|2021-08-24 16:44:10|13624.8|13584.8|13624.8|13584.8|13624.8|13584.8|13624.8|13584.8|0
1629823620000|2021-08-24 16:47:00|13624.6|13584.6|13624.6|13584.6|13624.6|13584.6|13624.6|13584.6|1
1629823630000|2021-08-24 16:47:10|13614.5|13594.5|13614.5|13594.5|13614.5|13594.5|13614.5|13594.5|0
1629823660000|2021-08-24 16:47:40|13619.5|13579.5|13619.5|13579.5|13619.5|13579.5|13619.5|13579.5|0
1629823730000|2021-08-24 16:48:50|13619.6|13579.6|13619.6|13579.6|13619.6|13579.6|13619.6|13579.6|0
1629823850000|2021-08-24 16:50:50|13622|13582|13622|13582|13622|13582|13622|13582|0
1629824170000|2021-08-24 16:56:10|||||||||1
1629824200000|2021-08-24 16:56:40|13612.2|13592.2|13612.2|13592.2|13612.2|13592.2|13612.2|13592.2|0
1629824210000|2021-08-24 16:56:50|13614.5|13594.5|13614.5|13594.5|13614.5|13594.5|13614.5|13594.5|0
1629824380000|2021-08-24 16:59:40|13614.7|13594.7|13614.7|13594.7|13614.7|13594.7|13614.7|13594.7|0
1629824570000|2021-08-24 17:02:50|13617|13597|13617|13597|13617|13597|13617|13597|0
1629824580000|2021-08-24 17:03:00|13617.2|13597.2|13619.5|13599.5|13619.5|13599.5|13617.2|13597.2|0
1629824590000|2021-08-24 17:03:10|||||||||1
1629824820000|2021-08-24 17:07:00|13619.6|13599.6|13619.6|13599.6|13619.6|13599.6|13619.6|13599.6|0
1629824850000|2021-08-24 17:07:30|13619.7|13599.7|13619.7|13599.7|13619.7|13599.7|13619.7|13599.7|3
1629825020000|2021-08-24 17:10:20|13619.6|13599.6|13619.6|13599.6|13619.6|13599.6|13619.6|13599.6|0
1629825030000|2021-08-24 17:10:30|13622.1|13602.1|13622.1|13602.1|13622.1|13602.1|13622.1|13602.1|2
1629825040000|2021-08-24 17:10:40|13624.4|13604.4|13624.4|13604.4|13624.4|13604.4|13624.4|13604.4|0
1629825130000|2021-08-24 17:12:10|13626.9|13606.9|13629.4|13609.4|13629.4|13609.4|13626.9|13606.9|2
1629825140000|2021-08-24 17:12:20|13629.6|13609.6|13631.9|13611.9|13631.9|13611.9|13629.6|13609.6|0
1629825480000|2021-08-24 17:18:00|13632|13612|13632|13612|13632|13612|13632|13612|0
1629825510000|2021-08-24 17:18:30|13629.5|13589.5|13629.5|13589.5|13629.5|13589.5|13629.5|13589.5|3
1629825770000|2021-08-24 17:22:50|||||||||1
1629825830000|2021-08-24 17:23:50|13629.6|13589.6|13629.6|13589.6|13629.6|13589.6|13629.6|13589.6|0
1629826170000|2021-08-24 17:29:30|13619.7|13599.7|13622.1|13602.1|13622.1|13602.1|13619.7|13599.7|0
1629826220000|2021-08-24 17:30:20|13632|13592|13632|13592|13632|13592|13632|13592|1
1629826230000|2021-08-24 17:30:30|13622.1|13602.1|13622.1|13602.1|13622.1|13602.1|13622.1|13602.1|0
1629826650000|2021-08-24 17:37:30|||||||||11
1629826730000|2021-08-24 17:38:50|13632|13592|13632|13592|13632|13592|13632|13592|2
1629826880000|2021-08-24 17:41:20|13629.6|13589.6|13629.6|13589.6|13629.6|13599.8|13619.8|13589.6|9
1629826890000|2021-08-24 17:41:30|13632|13592|13632|13592|13632|13592|13632|13592|0
1629827040000|2021-08-24 17:44:00|13621.8|13601.8|13621.8|13601.8|13621.8|13601.8|13621.8|13601.8|0
1629827050000|2021-08-24 17:44:10|13614.7|13594.7|13614.7|13594.7|13614.7|13594.7|13614.7|13594.7|0
1629827100000|2021-08-24 17:45:00|13612.3|13592.3|13612.2|13592.2|13612.3|13592.3|13612.2|13592.2|0
1629827240000|2021-08-24 17:47:20|13612.3|13592.3|13612.3|13592.3|13612.3|13592.3|13612.2|13592.2|2
1629827250000|2021-08-24 17:47:30|13609.8|13589.8|13609.8|13589.8|13609.8|13589.8|13609.8|13589.8|0
1629827750000|2021-08-24 17:55:50|13612.4|13572.4|13614.9|13574.9|13614.9|13574.9|13612.4|13572.4|1
1629827760000|2021-08-24 17:56:00|13612.4|13572.4|13612.4|13572.4|13612.4|13572.4|13612.4|13572.4|0
1629827780000|2021-08-24 17:56:20|13602.3|13582.3|13602.3|13582.3|13602.3|13582.3|13602.3|13582.3|0
1629827790000|2021-08-24 17:56:30|13599.9|13579.9|13600.1|13580.1|13600.1|13580.1|13599.9|13579.9|0
1629827830000|2021-08-24 17:57:10|13595.1|13575.1|13595.1|13575.1|13595.1|13575.1|13595.1|13575.1|0
1629827850000|2021-08-24 17:57:30|13594.9|13574.9|13594.9|13574.9|13594.9|13574.9|13592.6|13572.6|0
1629827860000|2021-08-24 17:57:40|13595|13575|13594.8|13574.8|13595|13575|13594.8|13574.8|0
1629827870000|2021-08-24 17:57:50|13597.2|13577.2|13590.1|13570.1|13597.2|13577.2|13590.1|13570.1|1
1629827880000|2021-08-24 17:58:00|13587.6|13567.6|13585.1|13565.1|13587.6|13567.6|13585.1|13565.1|2
1629827900000|2021-08-24 17:58:20|13585|13565|13587.3|13567.3|13587.3|13567.3|13582.6|13562.6|0
1629827920000|2021-08-24 17:58:40|13587.1|13567.1|13587.1|13567.1|13587.1|13567.1|13587.1|13567.1|1
1629827940000|2021-08-24 17:59:00|13584.7|13564.7|13584.7|13564.7|13584.7|13564.7|13584.7|13564.7|0
1629828010000|2021-08-24 18:00:10|13584.8|13564.8|13584.8|13564.8|13584.8|13564.8|13584.8|13564.8|0
1629828020000|2021-08-24 18:00:20|13587.2|13567.2|13587.2|13567.2|13587.2|13567.2|13587.2|13567.2|0
1629828060000|2021-08-24 18:01:00|||||||||1
1629828260000|2021-08-24 18:04:20|13587.6|13567.6|13587.6|13567.6|13587.6|13567.6|13587.6|13567.6|1
1629828270000|2021-08-24 18:04:30|13587.5|13567.5|13585.1|13565.1|13587.5|13567.5|13585.1|13565.1|0
1629828340000|2021-08-24 18:05:40|13592.2|13572.2|13592.2|13572.2|13592.2|13572.2|13592.2|13572.2|0
1629828580000|2021-08-24 18:09:40|13594.6|13574.6|13594.6|13574.6|13594.6|13574.6|13594.6|13574.6|0
1629828600000|2021-08-24 18:10:00|13597.1|13577.1|13597.2|13577.2|13597.2|13577.2|13597.1|13577.1|0
1629828610000|2021-08-24 18:10:10|13604.5|13584.5|13614.9|13574.9|13614.9|13584.5|13599.7|13574.9|2
1629828620000|2021-08-24 18:10:20|13612.6|13572.6|13612.6|13572.6|13612.6|13572.6|13612.6|13572.6|0
1629828790000|2021-08-24 18:13:10|13612.8|13572.8|13612.8|13572.8|13612.8|13572.8|13612.8|13572.8|0
1629828860000|2021-08-24 18:14:20|13615|13595|13617.5|13597.5|13617.5|13597.5|13615|13595|0
1629828930000|2021-08-24 18:15:30|13617.6|13597.6|13620|13600|13620|13600|13617.6|13597.6|0
1629828950000|2021-08-24 18:15:50|13619.9|13599.9|13619.9|13599.9|13619.9|13599.9|13619.9|13599.9|0
1629829080000|2021-08-24 18:18:00|13637.2|13597.2|13635|13615|13637.2|13615|13627.9|13597.2|0
1629829100000|2021-08-24 18:18:20|13640.1|13620.1|13639.9|13619.9|13640.1|13620.1|13639.9|13619.9|2
1629829120000|2021-08-24 18:18:40|13630.4|13610.4|13630|13610|13630.4|13610.4|13630|13610|1
1629829170000|2021-08-24 18:19:30|13640.1|13600.1|13640.1|13600.1|13640.1|13600.1|13640.1|13600.1|4
1629849600000|2021-08-25 00:00:00|13618.7|13558.7|13618.7|13558.7|13618.7|13558.7|13618.7|13558.7|0
1629849630000|2021-08-25 00:00:30|13618.8|13558.8|13618.8|13558.8|13618.8|13558.8|13618.8|13558.8|0
1629849640000|2021-08-25 00:00:40|13618.7|13558.7|13618.7|13558.7|13618.7|13558.7|13618.7|13558.7|0
1629849900000|2021-08-25 00:05:00|13618.8|13558.8|13618.8|13558.8|13618.8|13558.8|13618.8|13558.8|0
1629850120000|2021-08-25 00:08:40|13618.7|13558.7|13618.7|13558.7|13618.7|13558.7|13618.7|13558.7|0
1629850420000|2021-08-25 00:13:40|13618.5|13558.5|13618.5|13558.5|13618.5|13558.5|13618.5|13558.5|0
1629850830000|2021-08-25 00:20:30|13618.6|13558.6|13618.6|13558.6|13618.6|13558.6|13618.6|13558.6|0
1629851760000|2021-08-25 00:36:00|13618.7|13558.7|13618.7|13558.7|13618.7|13558.7|13618.7|13558.7|0
1629852270000|2021-08-25 00:44:30|13618.8|13558.8|13618.8|13558.8|13618.8|13558.8|13618.8|13558.8|0
1629853600000|2021-08-25 01:06:40|13618.9|13558.9|13618.9|13558.9|13618.9|13558.9|13618.9|13558.9|0
1629855600000|2021-08-25 01:40:00|13619.1|13559.1|13619.1|13559.1|13619.1|13559.1|13619.1|13559.1|0
1629856220000|2021-08-25 01:50:20|13609.3|13569.3|13609.3|13569.3|13609.3|13569.3|13609.3|13569.3|0
1629898200000|2021-08-25 13:30:00|13608.2|13568.2|13583.4|13563.4|13608.2|13580.3|13578.5|13558.5|1
1629898210000|2021-08-25 13:30:10|13578.5|13558.5|13561.1|13541.1|13578.5|13558.5|13561.1|13541.1|2
1629898230000|2021-08-25 13:30:30|13558.6|13538.6|13558.6|13538.6|13558.6|13538.6|13558.6|13538.6|0
1629898250000|2021-08-25 13:30:50|13553.8|13533.8|13553.3|13533.3|13553.8|13533.8|13553.3|13533.3|2
1629898260000|2021-08-25 13:31:00|13553.5|13533.5|13511.1|13451.1|13570.9|13533.5|13506.1|13446.1|7
1629898270000|2021-08-25 13:31:10|13516|13456|13506.1|13466.1|13516|13466.1|13506.1|13456|0
1629898280000|2021-08-25 13:31:20|13505.9|13465.9|13503.5|13463.5|13505.9|13465.9|13498.5|13458.5|0
1629898290000|2021-08-25 13:31:30|13500.8|13460.8|13501|13461|13503.5|13470.8|13490.8|13460.8|0
1629898300000|2021-08-25 13:31:40|||||||||2
1629898330000|2021-08-25 13:32:10|13503.4|13463.4|13503.4|13463.4|13503.4|13463.4|13503.4|13463.4|0
1629898340000|2021-08-25 13:32:20|13503.3|13463.3|13503.3|13463.3|13503.3|13463.3|13503.3|13463.3|1
1629898350000|2021-08-25 13:32:30|13503.4|13463.4|13503.3|13463.3|13503.4|13463.4|13503.3|13463.3|0
1629898360000|2021-08-25 13:32:40|13500.9|13460.9|13500.9|13460.9|13500.9|13460.9|13500.9|13460.9|0
1629898400000|2021-08-25 13:33:20|13501|13461|13503.4|13463.4|13503.4|13463.4|13501|13461|0
1629898450000|2021-08-25 13:34:10|13503.2|13463.2|13500.8|13460.8|13503.2|13463.2|13500.8|13460.8|0
1629898460000|2021-08-25 13:34:20|13503.3|13463.3|13500.8|13460.8|13505.9|13465.9|13500.8|13460.8|0
1629898470000|2021-08-25 13:34:30|13503.4|13463.4|13503.4|13463.4|13503.4|13463.4|13503.4|13463.4|0
1629898540000|2021-08-25 13:35:40|13501|13461|13501|13461|13505.8|13465.8|13500.8|13460.8|0
1629898560000|2021-08-25 13:36:00|13508.2|13468.2|13508.2|13468.2|13508.2|13468.2|13508.2|13468.2|0
1629898570000|2021-08-25 13:36:10|13498.2|13478.2|13495.7|13475.7|13498.2|13478.2|13495.7|13475.7|0
1629898580000|2021-08-25 13:36:20|13493.2|13473.2|13488.2|13468.2|13503.2|13473.2|13488.2|13458.3|0
1629898630000|2021-08-25 13:37:10|13488.3|13468.3|13488.3|13468.3|13488.3|13468.3|13488.3|13468.3|0
1629898650000|2021-08-25 13:37:30|13481|13461|13463.4|13443.4|13488.3|13461|13461.1|13433.4|2
1629898680000|2021-08-25 13:38:00|13463.3|13443.3|13453.6|13433.6|13463.3|13443.3|13453.6|13433.6|1
1629898690000|2021-08-25 13:38:10|13444|13424|13443.5|13423.5|13453.6|13424|13443.5|13413.6|1
1629898700000|2021-08-25 13:38:20|13443.4|13423.4|13453.6|13413.6|13453.6|13423.5|13436.1|13413.6|1
1629898710000|2021-08-25 13:38:30|13443.5|13423.5|13433.4|13413.4|13453.6|13423.5|13433.4|13406.1|0
1629898720000|2021-08-25 13:38:40|||||||||4
1629898730000|2021-08-25 13:38:50|13453.6|13413.6|13458.6|13418.6|13458.6|13418.6|13453.6|13413.6|3
1629898740000|2021-08-25 13:39:00|13458.5|13418.5|13458.5|13418.5|13458.5|13418.5|13458.5|13418.5|0
1629898750000|2021-08-25 13:39:10|13458.6|13418.6|13458.6|13418.6|13458.6|13418.6|13458.6|13418.6|0
1629898760000|2021-08-25 13:39:20|13448.8|13428.8|13448.8|13428.8|13448.8|13428.8|13448.8|13428.8|0
1629898770000|2021-08-25 13:39:30|13458.4|13438.4|13483.3|13443.3|13483.3|13443.3|13458.4|13438.4|0
1629898780000|2021-08-25 13:39:40|13483.4|13443.4|13483.4|13443.4|13483.4|13443.4|13483.4|13443.4|0
1629898800000|2021-08-25 13:40:00|13500.8|13440.8|13500.8|13440.8|13500.8|13440.8|13500.8|13440.8|0
1629898810000|2021-08-25 13:40:10|13498.4|13438.4|13498.4|13438.4|13498.4|13438.4|13498.4|13438.4|0
1629898840000|2021-08-25 13:40:40|13488.1|13448.1|13476|13436|13488.1|13448.1|13476|13436|0
1629898890000|2021-08-25 13:41:30|13476.1|13436.1|13476.1|13436.1|13476.1|13436.1|13476.1|13436.1|0
1629899140000|2021-08-25 13:45:40|13466|13446|13466|13446|13466|13446|13466|13446|2
1629899230000|2021-08-25 13:47:10|13476.1|13436.1|13476.1|13436.1|13476.1|13436.1|13476.1|13436.1|0
1629899260000|2021-08-25 13:47:40|13471.2|13431.2|13456.1|13436.1|13471.2|13438.6|13456.1|13428.7|1
1629899280000|2021-08-25 13:48:00|13456.2|13436.2|13456.2|13436.2|13456.2|13436.2|13456.2|13436.2|0
1629899290000|2021-08-25 13:48:10|13466|13426|13461.1|13421.1|13466|13426|13461.1|13421.1|3
1629899530000|2021-08-25 13:52:10|13438.5|13418.5|13438.5|13418.5|13438.5|13418.5|13438.5|13418.5|0
1629899540000|2021-08-25 13:52:20|13441.2|13421.2|13438.7|13418.7|13441.2|13421.2|13438.7|13418.7|2
1629899600000|2021-08-25 13:53:20|13439.1|13419.1|13458.5|13438.5|13458.5|13438.5|13439.1|13419.1|0
1629899610000|2021-08-25 13:53:30|13461|13441|13471.1|13431.1|13471.1|13441|13461|13431.1|0
1629899620000|2021-08-25 13:53:40|13475.9|13435.9|13475.9|13435.9|13475.9|13435.9|13475.9|13435.9|0
1629899630000|2021-08-25 13:53:50|13466|13446|13466|13446|13466|13446|13466|13446|0
1629899680000|2021-08-25 13:54:40|13463.6|13443.6|13463.6|13443.6|13463.6|13443.6|13463.6|13443.6|0
1629899690000|2021-08-25 13:54:50|13461|13441|13466|13446|13466|13446|13461|13441|1
1629899740000|2021-08-25 13:55:40|13466.1|13446.1|13470.9|13450.9|13470.9|13450.9|13466.1|13446.1|0
1629899860000|2021-08-25 13:57:40|13466|13446|13458.6|13438.6|13466|13446|13458.6|13438.6|0
1629899930000|2021-08-25 13:58:50|13458.7|13438.7|13463.5|13443.5|13463.5|13443.5|13458.7|13438.7|0
1629899990000|2021-08-25 13:59:50|13463.7|13443.7|13470.9|13450.9|13471.1|13451.1|13463.7|13443.7|1
1629900140000|2021-08-25 14:02:20|13470.7|13450.7|13470.7|13450.7|13470.7|13450.7|13470.7|13450.7|0
1629900150000|2021-08-25 14:02:30|13463.5|13443.5|13463.5|13443.5|13463.5|13443.5|13463.5|13443.5|0
1629900160000|2021-08-25 14:02:40|13470.9|13450.9|13470.9|13450.9|13470.9|13450.9|13470.9|13450.9|0
1629900580000|2021-08-25 14:09:40|||||||||21
1629900590000|2021-08-25 14:09:50|||||||||5
1629900630000|2021-08-25 14:10:30|13470.8|13450.8|13470.8|13450.8|13470.8|13450.8|13470.8|13450.8|0
1629900680000|2021-08-25 14:11:20|13470.7|13450.7|13470.8|13450.8|13470.8|13450.8|13468.3|13448.3|0
1629900690000|2021-08-25 14:11:30|13470.7|13450.7|13468.3|13448.3|13470.7|13450.7|13468.3|13448.3|0
1629900700000|2021-08-25 14:11:40|13468.4|13448.4|13465.8|13445.8|13468.4|13448.4|13463.4|13443.4|0
1629900710000|2021-08-25 14:11:50|13463.4|13443.4|13448.4|13428.4|13463.4|13443.4|13445.9|13425.9|1
1629900750000|2021-08-25 14:12:30|13448.3|13428.3|13448.3|13428.3|13448.3|13428.3|13448.3|13428.3|0
1629900760000|2021-08-25 14:12:40|13445.9|13425.9|13445.9|13425.9|13445.9|13425.9|13445.9|13425.9|0
1629900780000|2021-08-25 14:13:00|13446|13426|13446|13426|13446|13426|13446|13426|0
1629900920000|2021-08-25 14:15:20|13438.4|13418.4|13438.4|13418.4|13438.4|13418.4|13438.4|13418.4|0
1629900970000|2021-08-25 14:16:10|13438.5|13418.5|13438.5|13418.5|13438.5|13418.5|13438.5|13418.5|0
1629901040000|2021-08-25 14:17:20|13458.6|13418.6|13458.6|13418.6|13458.6|13418.6|13458.6|13418.6|1
1629901050000|2021-08-25 14:17:30|13463.5|13423.5|13463.5|13423.5|13463.5|13423.5|13463.5|13423.5|0
1629901060000|2021-08-25 14:17:40|||||||||1
1629901070000|2021-08-25 14:17:50|||||||||1
1629901160000|2021-08-25 14:19:20|13463.6|13423.6|13468.4|13428.4|13468.4|13428.4|13463.6|13423.6|0
1629901170000|2021-08-25 14:19:30|13470.9|13430.9|13470.9|13430.9|13470.9|13430.9|13470.9|13430.9|0
1629901200000|2021-08-25 14:20:00|13471.1|13450.9|13476|13456|13476|13456|13471.1|13450.9|0
1629901230000|2021-08-25 14:20:30|13476.1|13456.1|13485.9|13465.9|13485.9|13465.9|13476.1|13456.1|0
1629901250000|2021-08-25 14:20:50|13480.9|13460.9|13480.9|13460.9|13480.9|13460.9|13480.9|13460.9|0
1629901710000|2021-08-25 14:28:30|13481|13461|13483.4|13463.4|13483.4|13463.4|13481|13461|0
1629901800000|2021-08-25 14:30:00|13478.4|13458.4|13478.4|13458.4|13478.4|13458.4|13478.4|13458.4|0
1629901810000|2021-08-25 14:30:10|13478.2|13458.2|13482.8|13442.8|13482.8|13458.2|13478.2|13442.8|1
1629901830000|2021-08-25 14:30:30|13466|13426|13466|13426|13466|13426|13466|13426|0
1629901900000|2021-08-25 14:31:40|13463.5|13423.5|13463.5|13423.5|13463.5|13423.5|13463.5|13423.5|0
1629901960000|2021-08-25 14:32:40|13463.6|13423.6|13463.6|13423.6|13463.6|13423.6|13463.6|13423.6|1
1629901970000|2021-08-25 14:32:50|13466|13426|13466|13426|13466|13426|13466|13426|0
1629902000000|2021-08-25 14:33:20|||||||||2
1629902020000|2021-08-25 14:33:40|13503.4|13463.4|13503.4|13463.4|13503.4|13463.4|13503.4|13463.4|1
1629902060000|2021-08-25 14:34:20|13501|13461|13501|13461|13501|13461|13501|13461|0
1629902140000|2021-08-25 14:35:40|||||||||8
1629902180000|2021-08-25 14:36:20|13491.1|13431.1|13491.1|13431.1|13491.1|13431.1|13491.1|13431.1|0
1629902220000|2021-08-25 14:37:00|13490.7|13430.7|13481.1|13421.1|13490.7|13430.7|13481.1|13421.1|0
1629902240000|2021-08-25 14:37:20|13471.1|13451.1|13471.1|13451.1|13471.1|13451.1|13471.1|13451.1|0
1629902280000|2021-08-25 14:38:00|13491|13451|13491|13451|13491|13451|13491|13451|0
1629902290000|2021-08-25 14:38:10|13488.5|13448.5|13488.5|13448.5|13488.5|13448.5|13488.5|13448.5|0
1629902320000|2021-08-25 14:38:40|13488.4|13448.4|13486|13446|13488.4|13448.4|13486|13446|0
1629902350000|2021-08-25 14:39:10|13486.1|13446.1|13488.5|13448.5|13488.5|13448.5|13486.1|13446.1|0
1629902360000|2021-08-25 14:39:20|13486|13446|13486|13446|13486|13446|13486|13446|0
1629902390000|2021-08-25 14:39:50|13488.5|13448.5|13486|13446|13488.5|13448.5|13486|13446|0
1629902410000|2021-08-25 14:40:10|13488.5|13448.5|13488.5|13448.5|13488.5|13448.5|13488.5|13448.5|0
1629902650000|2021-08-25 14:44:10|13486|13466|13486|13466|13486|13466|13486|13466|0
1629902660000|2021-08-25 14:44:20|13486.2|13466.2|13491|13471|13491|13471|13486.2|13466.2|0
1629902680000|2021-08-25 14:44:40|13493.5|13473.5|13493.5|13473.5|13493.5|13473.5|13493.5|13473.5|0
1629902690000|2021-08-25 14:44:50|13493.6|13473.6|13498.4|13478.4|13498.6|13478.6|13493.6|13473.6|0
1629902700000|2021-08-25 14:45:00|13493.6|13473.6|13496.1|13476.1|13496.1|13476.1|13493.6|13473.6|0
1629902710000|2021-08-25 14:45:10|13496.3|13476.3|13501.2|13481.2|13501.2|13481.2|13496.3|13476.3|0
1629902720000|2021-08-25 14:45:20|13508.6|13488.6|13501|13481|13508.6|13488.6|13501|13481|1
1629902730000|2021-08-25 14:45:30|13498.6|13478.6|13518.2|13458.2|13518.2|13478.6|13498.6|13458.2|0
1629902740000|2021-08-25 14:45:40|13508.5|13448.5|13508.5|13448.5|13508.5|13448.5|13508.5|13448.5|0
1629902750000|2021-08-25 14:45:50|13510.9|13450.9|13510.9|13450.9|13510.9|13450.9|13510.9|13450.9|2
1629902760000|2021-08-25 14:46:00|13501.1|13461.1|13508.6|13468.6|13508.6|13468.6|13501.1|13461.1|0
1629902770000|2021-08-25 14:46:10|13506.1|13466.1|13506.1|13466.1|13506.1|13466.1|13506.1|13466.1|0
1629902830000|2021-08-25 14:47:10|13508.6|13468.6|13506.1|13466.1|13508.6|13468.6|13506.1|13466.1|0
1629902920000|2021-08-25 14:48:40|13506|13466|13506|13466|13506|13466|13506|13466|0
1629902930000|2021-08-25 14:48:50|13503.5|13463.5|13503.5|13463.5|13503.5|13463.5|13503.5|13463.5|0
1629903220000|2021-08-25 14:53:40|13503.6|13463.6|13503.6|13463.6|13503.6|13463.6|13503.6|13463.6|0
1629903360000|2021-08-25 14:56:00|13506.1|13466.1|13506.2|13466.2|13506.2|13466.2|13506.1|13466.1|1
1629903370000|2021-08-25 14:56:10|13496.2|13476.2|13498.7|13478.7|13498.7|13478.7|13496.2|13476.2|0
1629903410000|2021-08-25 14:56:50|||||||||20
1629903420000|2021-08-25 14:57:00|13501.2|13481.2|13501.2|13481.2|13501.2|13481.2|13501.2|13481.2|0
1629903580000|2021-08-25 14:59:40|13496.3|13476.3|13503.6|13463.6|13506.3|13476.3|13496.3|13463.6|1
1629903600000|2021-08-25 15:00:00|||||||||5
1629903750000|2021-08-25 15:02:30|13498.8|13458.8|13473.7|13453.7|13498.8|13468.3|13473.7|13453.7|0
1629903980000|2021-08-25 15:06:20|||||||||3
1629903990000|2021-08-25 15:06:30|13456.8|13436.8|13476.4|13416.4|13476.4|13436.8|13456.8|13416.4|3
1629904000000|2021-08-25 15:06:40|13466.3|13426.3|13466.3|13426.3|13466.3|13426.3|13466.3|13426.3|4
1629904010000|2021-08-25 15:06:50|||||||||2
1629904020000|2021-08-25 15:07:00|13455.9|13435.9|13443.9|13423.9|13455.9|13435.9|13443.9|13423.9|4
1629904030000|2021-08-25 15:07:10|||||||||2
1629904040000|2021-08-25 15:07:20|13454.1|13414.1|13454|13414|13454.1|13414.1|13454|13414|2
1629904110000|2021-08-25 15:08:30|13436.6|13416.6|13436.6|13416.6|13436.6|13416.6|13436.6|13416.6|0
1629904120000|2021-08-25 15:08:40|13436.7|13416.7|13436.7|13416.7|13436.7|13416.7|13436.7|13416.7|0
1629904210000|2021-08-25 15:10:10|13476.7|13426.8|13469.2|13429.2|13476.7|13429.2|13466.7|13426.7|0
1629904220000|2021-08-25 15:10:20|13476.4|13436.4|13478.9|13438.9|13478.9|13438.9|13476.4|13436.4|0
1629904230000|2021-08-25 15:10:30|13479|13439|13508.6|13468.6|13508.6|13468.6|13479|13439|0
1629904240000|2021-08-25 15:10:40|13508.5|13468.5|13508.5|13468.5|13508.5|13468.5|13508.5|13468.5|0
1629904260000|2021-08-25 15:11:00|13518.1|13458.1|13503.7|13443.7|13518.1|13458.1|13503.7|13443.7|0
1629904270000|2021-08-25 15:11:10|13503.6|13443.6|13503.8|13443.8|13503.8|13443.8|13503.6|13443.6|0
1629904280000|2021-08-25 15:11:20|13503.7|13443.7|13503.7|13443.7|13503.7|13443.7|13503.7|13443.7|0
1629904290000|2021-08-25 15:11:30|13503.6|13443.6|13503.6|13443.6|13503.6|13443.6|13503.6|13443.6|0
1629904300000|2021-08-25 15:11:40|13503.5|13443.5|13491.5|13431.5|13503.5|13443.5|13491.5|13431.5|0
1629904360000|2021-08-25 15:12:40|13491.4|13431.4|13491.4|13431.4|13491.4|13431.4|13491.4|13431.4|0
1629904370000|2021-08-25 15:12:50|13503.6|13443.6|13491.4|13431.4|13503.6|13443.6|13491.4|13431.4|0
1629904390000|2021-08-25 15:13:10|13481.3|13441.3|13481.3|13441.3|13481.3|13441.3|13481.3|13441.3|0
1629904570000|2021-08-25 15:16:10|13481.1|13441.1|13481.1|13441.1|13481.1|13441.1|13481.1|13441.1|0
1629904680000|2021-08-25 15:18:00|13478.7|13438.7|13478.7|13438.7|13478.7|13438.7|13478.7|13438.7|0
1629904730000|2021-08-25 15:18:50|13468.6|13448.6|13468.6|13448.6|13468.6|13448.6|13468.6|13448.6|0
1629904940000|2021-08-25 15:22:20|13468.4|13448.4|13463.6|13443.6|13468.4|13448.4|13463.6|13443.6|0
1629904970000|2021-08-25 15:22:50|13463.7|13443.7|13463.8|13443.8|13463.8|13443.8|13463.7|13443.7|0
1629904980000|2021-08-25 15:23:00|13456.1|13436.1|13456.5|13436.5|13456.6|13436.6|13456.1|13436.1|1
1629904990000|2021-08-25 15:23:10|13466.2|13446.2|13466.2|13446.2|13466.2|13446.2|13466.2|13446.2|0
1629905020000|2021-08-25 15:23:40|13463.7|13443.7|13463.7|13443.7|13463.7|13443.7|13463.7|13443.7|0
1629905170000|2021-08-25 15:26:10|13461.3|13441.3|13461.3|13441.3|13461.3|13441.3|13461.3|13441.3|0
1629905320000|2021-08-25 15:28:40|13461.2|13441.2|13461.2|13441.2|13461.2|13441.2|13461.2|13441.2|0
1629905340000|2021-08-25 15:29:00|13463.6|13443.6|13468.6|13448.6|13468.6|13448.6|13463.6|13443.6|0
1629905350000|2021-08-25 15:29:10|13471.1|13451.1|13463.7|13443.7|13473.6|13453.6|13463.6|13443.6|0
1629905360000|2021-08-25 15:29:20|13466.1|13446.1|13471.1|13451.1|13471.1|13451.1|13466.1|13446.1|0
1629905380000|2021-08-25 15:29:40|||||||||7
1629905420000|2021-08-25 15:30:20|13471.2|13451.2|13473.6|13453.6|13473.6|13453.6|13471.2|13451.2|0
1629905430000|2021-08-25 15:30:30|13463.8|13443.8|13463.8|13443.8|13463.8|13443.8|13463.8|13443.8|10
1629905440000|2021-08-25 15:30:40|13466.2|13446.2|13473.7|13453.7|13473.7|13453.7|13466.2|13446.2|0
1629905640000|2021-08-25 15:34:00|13473.8|13453.8|13473.8|13453.8|13473.8|13453.8|13473.8|13453.8|0
1629906460000|2021-08-25 15:47:40|13473.6|13453.6|13466.2|13446.2|13473.8|13453.6|13463.7|13433.8|0
1629906470000|2021-08-25 15:47:50|13463.8|13443.8|13468.8|13448.8|13468.8|13448.8|13463.8|13443.8|0
1629906490000|2021-08-25 15:48:10|13468.6|13448.6|13461.4|13441.4|13468.6|13448.6|13461.4|13441.4|0
1629906500000|2021-08-25 15:48:20|13463.8|13443.8|13466.3|13446.3|13466.3|13446.3|13463.8|13443.8|0
1629906510000|2021-08-25 15:48:30|13468.8|13448.8|13468.8|13448.8|13468.8|13448.8|13468.8|13448.8|0
1629906930000|2021-08-25 15:55:30|13468.6|13448.6|13461.4|13441.4|13468.6|13448.6|13461.4|13441.4|0
1629907200000|2021-08-25 16:00:00|13454.2|13434.2|13453.6|13433.6|13454.2|13434.2|13453.6|13433.6|1
1629907210000|2021-08-25 16:00:10|13453.8|13433.8|13453.7|13433.7|13453.8|13433.8|13453.7|13433.7|0
1629907220000|2021-08-25 16:00:20|13456.1|13436.1|13458.6|13438.6|13458.6|13438.6|13456.1|13436.1|0
1629907560000|2021-08-25 16:06:00|13458.7|13438.7|13458.7|13438.7|13458.7|13438.7|13458.7|13438.7|0
1629907720000|2021-08-25 16:08:40|13456.3|13436.3|13456.3|13436.3|13456.3|13436.3|13456.3|13436.3|5
1629907800000|2021-08-25 16:10:00|13456.4|13436.4|13456.4|13436.4|13456.4|13436.4|13456.4|13436.4|2
1629907810000|2021-08-25 16:10:10|13458.9|13438.9|13458.9|13438.9|13458.9|13438.9|13458.9|13438.9|0
1629907850000|2021-08-25 16:10:50|||||||||3
1629907900000|2021-08-25 16:11:40|13454|13434|13454|13434|13454|13434|13454|13434|0
1629907910000|2021-08-25 16:11:50|13456.4|13436.4|13458.9|13438.9|13458.9|13438.9|13456.4|13436.4|0
1629907930000|2021-08-25 16:12:10|13459|13439|13459|13439|13459|13439|13459|13439|0
1629907960000|2021-08-25 16:12:40|13459.2|13439.2|13459|13439|13459.2|13439.2|13459|13439|1
1629908290000|2021-08-25 16:18:10|13459.1|13439.1|13459.1|13439.1|13459.1|13439.1|13459.1|13439.1|0
1629908650000|2021-08-25 16:24:10|13459|13439|13459|13439|13459|13439|13459|13439|0
1629908720000|2021-08-25 16:25:20|13463.8|13443.8|13464.1|13444.1|13464.1|13444.1|13463.8|13443.8|2
1629908760000|2021-08-25 16:26:00|13464|13444|13464|13444|13464|13444|13464|13444|1
1629908800000|2021-08-25 16:26:40|13463.7|13443.7|13456.5|13436.5|13463.7|13443.7|13456.5|13436.5|0
1629908830000|2021-08-25 16:27:10|13459|13439|13459|13439|13459|13439|13459|13439|0
1629908840000|2021-08-25 16:27:20|13461.5|13441.5|13464|13444|13464|13444|13461.5|13441.5|0
1629909070000|2021-08-25 16:31:10|||||||||6
1629909160000|2021-08-25 16:32:40|13464.1|13444.1|13464.1|13444.1|13464.1|13444.1|13464.1|13444.1|0
1629910080000|2021-08-25 16:48:00|||||||||1
1629910090000|2021-08-25 16:48:10|13456.6|13436.6|13459.1|13439.1|13459.1|13439.1|13456.6|13436.6|0
1629910110000|2021-08-25 16:48:30|13459.2|13439.2|13464.1|13444.1|13464.1|13444.1|13459.2|13439.2|0
1629910160000|2021-08-25 16:49:20|13464|13444|13464|13444|13464|13444|13464|13444|0
1629910410000|2021-08-25 16:53:30|13464.1|13444.1|13456.6|13436.6|13464.1|13444.1|13454.1|13434.1|0
1629910660000|2021-08-25 16:57:40|13451.7|13431.7|13454.1|13434.1|13454.1|13434.1|13451.6|13431.6|0
1629910730000|2021-08-25 16:58:50|13454|13434|13454.1|13434.1|13454.1|13434.1|13451.6|13431.6|0
1629910780000|2021-08-25 16:59:40|13451.6|13431.6|13454|13434|13454.1|13434.1|13451.6|13431.6|14
1629910790000|2021-08-25 16:59:50|13454.1|13434.1|13454.1|13434.1|13454.1|13434.1|13454.1|13434.1|0
1629910800000|2021-08-25 17:00:00|13454|13434|13454|13434|13454|13434|13454|13434|0
1629910950000|2021-08-25 17:02:30|13458.8|13438.8|13458.8|13438.8|13458.8|13438.8|13458.8|13438.8|0
1629911160000|2021-08-25 17:06:00|13456.5|13436.5|13456.5|13436.5|13456.5|13436.5|13456.5|13436.5|0
1629911190000|2021-08-25 17:06:30|13456.4|13436.4|13454|13434|13456.4|13436.4|13454|13434|0
1629911360000|2021-08-25 17:09:20|13454.2|13434.2|13454.2|13434.2|13454.2|13434.2|13454.2|13434.2|2
1629911440000|2021-08-25 17:10:40|13454.1|13434.1|13454.2|13434.2|13454.2|13434.2|13451.7|13431.7|0
1629911870000|2021-08-25 17:17:50|13461.5|13441.5|13464|13444|13464|13444|13461.5|13441.5|1
1629912100000|2021-08-25 17:21:40|13464.2|13444.2|13464.2|13444.2|13464.2|13444.2|13464.2|13444.2|2
1629912110000|2021-08-25 17:21:50|13471.5|13451.5|13484|13464|13484|13464|13471.5|13451.5|0
1629912120000|2021-08-25 17:22:00|13471.5|13451.5|13484|13464|13484|13464|13471.5|13451.5|0
1629912140000|2021-08-25 17:22:20|||||||||1
1629912220000|2021-08-25 17:23:40|13476.5|13436.5|13479|13439|13479|13439|13476.5|13436.5|0
1629912230000|2021-08-25 17:23:50|13469.1|13449.1|13479|13459|13479|13459|13469.1|13449.1|0
1629912240000|2021-08-25 17:24:00|13481.5|13461.5|13481.6|13461.6|13493.4|13464|13471.5|13436.5|0
1629912250000|2021-08-25 17:24:10|13484|13464|13484|13464|13484|13464|13484|13464|0
1629912350000|2021-08-25 17:25:50|13488.9|13468.9|13506.5|13486.5|13511.6|13486.5|13488.9|13468.9|2
1629912360000|2021-08-25 17:26:00|13509|13489|13511.5|13491.5|13511.5|13491.5|13509|13489|0
1629912420000|2021-08-25 17:27:00|13511.6|13491.6|13506.5|13486.5|13516.6|13496.6|13494.7|13449.2|0
1629912430000|2021-08-25 17:27:10|13509|13489|13516.6|13496.6|13516.6|13496.6|13509|13489|0
1629912570000|2021-08-25 17:29:30|13526.3|13486.3|13504.2|13484.2|13526.3|13486.3|13504.2|13471.6|0
1629912580000|2021-08-25 17:29:40|13504.3|13484.3|13514.2|13474.2|13516.6|13496.6|13504.3|13474.2|0
1629912590000|2021-08-25 17:29:50|13506.9|13486.9|13516.6|13496.6|13516.6|13496.6|13506.9|13486.9|0
1629912700000|2021-08-25 17:31:40|13516.7|13496.7|13516.7|13496.7|13516.7|13496.7|13516.7|13496.7|0
1629912730000|2021-08-25 17:32:10|13516.4|13496.4|13504.3|13484.3|13516.4|13496.4|13504.3|13484.3|0
1629912740000|2021-08-25 17:32:20|13506.7|13486.7|13516.7|13496.7|13516.7|13496.7|13506.6|13486.6|0
1629912790000|2021-08-25 17:33:10|13519.1|13499.1|13519.1|13499.1|13519.1|13499.1|13519.1|13499.1|0
1629912800000|2021-08-25 17:33:20|13519.2|13499.2|13519.2|13499.2|13521.6|13501.6|13506.7|13466.8|0
1629912810000|2021-08-25 17:33:30|13521.6|13501.6|13521.6|13501.6|13521.6|13501.6|13521.6|13501.6|0
1629912850000|2021-08-25 17:34:10|||||||||1
1629912860000|2021-08-25 17:34:20|13521.7|13501.7|13521.7|13501.7|13524|13504|13519.1|13499.1|1
1629912870000|2021-08-25 17:34:30|13524.1|13504.1|13524.1|13504.1|13524.1|13504.1|13524.1|13504.1|0
1629912970000|2021-08-25 17:36:10|13514.3|13494.3|13516.6|13496.6|13516.6|13496.6|13514.2|13494.2|11
1629912980000|2021-08-25 17:36:20|13516.8|13496.8|13524.1|13504.1|13524.1|13504.1|13516.8|13496.8|0
1629913010000|2021-08-25 17:36:50|||||||||1
1629913140000|2021-08-25 17:39:00|||||||||2
1629913250000|2021-08-25 17:40:50|13524|13504|13526.4|13506.4|13526.4|13506.4|13524|13504|15
1629913280000|2021-08-25 17:41:20|13526.5|13506.5|13528.9|13508.9|13528.9|13508.9|13526.5|13506.5|0
1629913290000|2021-08-25 17:41:30|13528.7|13508.7|13518.9|13498.9|13528.7|13508.7|13516.5|13496.5|0
1629913300000|2021-08-25 17:41:40|13521.4|13501.4|13516.5|13496.5|13528.9|13508.9|13516.5|13496.5|1
1629913310000|2021-08-25 17:41:50|13518.9|13498.9|13526.5|13506.5|13526.5|13506.5|13518.9|13498.9|0
1629913320000|2021-08-25 17:42:00|13528.9|13508.9|13518.9|13498.9|13528.9|13508.9|13516.5|13496.5|1
1629913330000|2021-08-25 17:42:10|13526.4|13506.4|13528.9|13508.9|13528.9|13508.9|13516.4|13496.4|0
1629913340000|2021-08-25 17:42:20|||||||||10
1629913350000|2021-08-25 17:42:30|13514.4|13494.4|13526.5|13506.5|13526.5|13506.5|13514.2|13494.2|1
1629913360000|2021-08-25 17:42:40|13528.9|13508.9|13528.9|13508.9|13528.9|13508.9|13528.9|13508.9|0
1629913370000|2021-08-25 17:42:50|13516.4|13496.4|13528.9|13508.9|13528.9|13508.9|13516.4|13496.4|1
1629913380000|2021-08-25 17:43:00|13516.4|13496.4|13526.5|13506.5|13526.5|13506.5|13516.4|13496.4|1
1629913390000|2021-08-25 17:43:10|13528.9|13508.9|13528.9|13508.9|13528.9|13508.9|13516.4|13496.4|1
1629913420000|2021-08-25 17:43:40|13513.9|13493.9|13513.9|13493.9|13513.9|13493.9|13513.9|13493.9|1
1629913430000|2021-08-25 17:43:50|13514|13494|13526.5|13506.5|13528.9|13508.9|13511.4|13491.4|1
1629913440000|2021-08-25 17:44:00|13528.9|13508.9|13528.9|13508.9|13528.9|13508.9|13514|13494|0
1629913470000|2021-08-25 17:44:30|13514.3|13494.3|13526.5|13506.5|13526.5|13506.5|13513.9|13493.9|0
1629913480000|2021-08-25 17:44:40|13528.9|13508.9|13528.9|13508.9|13528.9|13508.9|13528.9|13508.9|0
1629913770000|2021-08-25 17:49:30|13529.1|13509.1|13556.9|13516.9|13566.8|13526|13529.1|13506.8|4
1629913780000|2021-08-25 17:49:40|13557|13517|13561.7|13541.7|13564.2|13541.7|13554.3|13516.9|0
1629913790000|2021-08-25 17:49:50|13564.1|13544.1|13564.2|13544.2|13564.2|13544.2|13564.1|13544.1|0
1629913860000|2021-08-25 17:51:00|13576.4|13556.4|13581.5|13561.5|13588.9|13568.9|13576.4|13556.4|1
1629913870000|2021-08-25 17:51:10|13584|13564|13581.5|13561.5|13588.9|13568.9|13579|13559|0
1629913890000|2021-08-25 17:51:30|13583.9|13563.9|13583.9|13563.9|13583.9|13563.9|13583.9|13563.9|0
1629913900000|2021-08-25 17:51:40|13586.4|13566.4|13586.5|13566.5|13586.5|13566.5|13586.4|13566.4|0
1629913910000|2021-08-25 17:51:50|13596.2|13576.2|13599|13559|13601.5|13581.5|13596.2|13559|2
1629913920000|2021-08-25 17:52:00|13591.6|13571.6|13565.4|13545.4|13601.5|13581.5|13565.3|13516.6|3
1629913930000|2021-08-25 17:52:10|13601.5|13581.5|13566.5|13546.5|13601.5|13581.5|13565.3|13516.6|1
1629913940000|2021-08-25 17:52:20|13576.7|13516.7|13598.9|13578.9|13601.4|13581.4|13558|13516.7|0
1629913950000|2021-08-25 17:52:30|13599|13579|13599|13579|13599|13579|13599|13579|0
1629913960000|2021-08-25 17:52:40|13601.5|13581.5|13601.5|13581.5|13601.5|13581.5|13601.5|13581.5|0
1629913970000|2021-08-25 17:52:50|13576.9|13516.9|13576.9|13516.9|13576.9|13516.9|13576.9|13516.9|0
1629913980000|2021-08-25 17:53:00|13579.3|13519.3|13599.1|13579.1|13599.1|13579.1|13579.3|13519.3|0
1629913990000|2021-08-25 17:53:10|13601.5|13581.5|13601.5|13581.5|13601.5|13581.5|13601.5|13581.5|0
1629914000000|2021-08-25 17:53:20|13604|13584|13579.3|13519.3|13606.5|13586.5|13579.3|13519.3|0
1629914010000|2021-08-25 17:53:30|13581.7|13521.7|13638.9|13598.9|13638.9|13598.9|13581.7|13521.7|1
1629914020000|2021-08-25 17:53:40|13636.4|13596.4|13636.5|13616.5|13636.5|13616.5|13626.7|13596.4|0
1629914040000|2021-08-25 17:54:00|13626.9|13606.9|13634.1|13614.1|13636.5|13614.1|13626.6|13596.5|2
1629914050000|2021-08-25 17:54:10|13636.5|13616.5|13636.5|13616.5|13636.5|13616.5|13636.5|13616.5|0
1629914060000|2021-08-25 17:54:20|13626.9|13606.9|13629|13609|13646.2|13614.1|13626.9|13596.5|2
1629914070000|2021-08-25 17:54:30|13629.1|13609.1|13639|13619|13639|13619|13626.5|13596.5|0
1629914080000|2021-08-25 17:54:40|13638.9|13618.9|13643.9|13623.9|13643.9|13623.9|13631.5|13611.5|0
1629914100000|2021-08-25 17:55:00|13633.9|13613.9|13636.4|13616.4|13636.4|13616.4|13633.9|13613.9|2
1629914110000|2021-08-25 17:55:10|13641.4|13621.4|13636.4|13616.4|13643.9|13623.9|13631.4|13611.4|4
1629914120000|2021-08-25 17:55:20|13634|13614|13633.9|13613.9|13641.4|13621.4|13631.4|13611.4|2
1629914130000|2021-08-25 17:55:30|13634|13614|13639|13619|13639|13619|13634|13614|0
1629914140000|2021-08-25 17:55:40|13641.4|13621.4|13641.4|13621.4|13641.4|13621.4|13641.4|13621.4|0
1629914150000|2021-08-25 17:55:50|13633.9|13613.9|13641.5|13621.5|13643.9|13623.9|13633.9|13613.9|1
1629914160000|2021-08-25 17:56:00|13643.9|13623.9|13644|13624|13644|13624|13643.9|13623.9|1
1629914170000|2021-08-25 17:56:10|13643.9|13623.9|13641.4|13621.4|13643.9|13623.9|13641.4|13621.4|1
1629914210000|2021-08-25 17:56:50|13633.9|13613.9|13638.9|13618.9|13638.9|13618.9|13633.9|13613.9|1
1629914220000|2021-08-25 17:57:00|13639|13619|13633.9|13613.9|13643.9|13623.9|13633.9|13613.9|0
1629914230000|2021-08-25 17:57:10|13638.9|13618.9|13638.9|13618.9|13638.9|13618.9|13638.9|13618.9|0
1629914280000|2021-08-25 17:58:00|13643.9|13623.9|13643.9|13623.9|13643.9|13623.9|13643.9|13623.9|0
1629914300000|2021-08-25 17:58:20|13643.5|13623.5|13636.4|13616.4|13643.5|13623.5|13633.9|13613.9|0
1629914310000|2021-08-25 17:58:30|13643.9|13623.9|13643.9|13623.9|13643.9|13623.9|13643.9|13623.9|0
1629914340000|2021-08-25 17:59:00|13644|13624|13643.9|13623.9|13644|13624|13643.9|13623.9|0
1629914360000|2021-08-25 17:59:20|13644|13624|13644|13604|13644|13624|13644|13604|0
1629914370000|2021-08-25 17:59:30|13634.3|13614.3|13644|13624|13644|13624|13634.3|13614.3|0
1629914390000|2021-08-25 17:59:50|13653.6|13613.6|13653.6|13613.6|13653.6|13613.6|13653.6|13613.6|0
1629914400000|2021-08-25 18:00:00|13644|13604|13633.9|13613.9|13644|13613.9|13633.9|13604|0
1629914420000|2021-08-25 18:00:20|13634.2|13614.2|13634|13614|13643.9|13623.9|13633.9|13613.9|1
1629914430000|2021-08-25 18:00:30|13633.9|13613.9|13643.9|13623.9|13643.9|13623.9|13633.9|13613.9|0
1629914440000|2021-08-25 18:00:40|13643.5|13623.5|13643.9|13623.9|13643.9|13623.9|13633.9|13613.9|0
1629914450000|2021-08-25 18:00:50|13644|13624|13644|13604|13644|13624|13644|13604|0
1629914460000|2021-08-25 18:01:00|13634.1|13614.1|13639|13619|13639|13619|13634.1|13614.1|0
1629914500000|2021-08-25 18:01:40|13644|13624|13644|13624|13644|13624|13644|13624|0
1629914520000|2021-08-25 18:02:00|13643.8|13623.8|13643.8|13623.8|13643.8|13623.8|13643.8|13623.8|0
1629914600000|2021-08-25 18:03:20|13633.8|13613.8|13633.8|13613.8|13633.8|13613.8|13633.8|13613.8|1
1629914610000|2021-08-25 18:03:30|13634.1|13614.1|13643.8|13623.8|13643.8|13623.8|13634.1|13614.1|0
1629914640000|2021-08-25 18:04:00|13633.8|13613.8|13633.8|13613.8|13633.8|13613.8|13633.8|13613.8|0
1629914650000|2021-08-25 18:04:10|13643.8|13623.8|13643.8|13623.8|13643.8|13623.8|13643.8|13623.8|0
1629914680000|2021-08-25 18:04:40|13644|13624|13639.1|13619.1|13644|13624|13631.8|13601.6|0
1629914690000|2021-08-25 18:04:50|13638.8|13618.8|13638.9|13618.9|13639.1|13619.1|13638.8|13618.8|0
1629914700000|2021-08-25 18:05:00|13631.4|13611.4|13638.9|13618.9|13638.9|13618.9|13631.4|13611.4|0
1629914740000|2021-08-25 18:05:40|13626.6|13606.6|13626.6|13606.6|13626.6|13606.6|13626.6|13606.6|0
1629914750000|2021-08-25 18:05:50|13645.5|13585.5|13614.2|13554.2|13645.5|13585.5|13614.1|13554.1|0
1629914760000|2021-08-25 18:06:00|13634.1|13594.1|13614.4|13554.4|13645.8|13606.6|13614.4|13554.4|0
1629914770000|2021-08-25 18:06:10|13626.6|13606.6|13626.6|13606.6|13626.6|13606.6|13626.6|13606.6|0
1629914840000|2021-08-25 18:07:20|13626.7|13606.7|13636.4|13616.4|13636.4|13616.4|13626.7|13606.7|0
1629914850000|2021-08-25 18:07:30|13638.9|13618.9|13626.6|13566.6|13638.9|13618.9|13626.6|13566.6|0
1629914860000|2021-08-25 18:07:40|13631.5|13571.5|13633.9|13573.9|13633.9|13573.9|13631.5|13571.5|0
1629914870000|2021-08-25 18:07:50|13634|13574|13631.4|13611.4|13634|13611.4|13631.4|13574|0
1629914880000|2021-08-25 18:08:00|13631.6|13611.6|13638.9|13618.9|13638.9|13618.9|13631.6|13611.6|0
1629914890000|2021-08-25 18:08:10|13658.1|13598.1|13629.1|13589.1|13658.3|13619|13619.7|13571.7|0
1629914900000|2021-08-25 18:08:20|13629.2|13589.2|13639|13619|13639.1|13619.1|13629.2|13589.2|0
1629914930000|2021-08-25 18:08:50|13648.4|13608.4|13639|13619|13648.4|13619|13619.7|13589.2|0
1629914980000|2021-08-25 18:09:40|13638.8|13618.8|13629.2|13589.2|13639|13619|13619.7|13589|1
1629914990000|2021-08-25 18:09:50|13639|13619|13629.2|13589.2|13639|13619|13619.6|13589.2|0
1629915010000|2021-08-25 18:10:10|13631.6|13591.6|13636.5|13596.5|13636.5|13596.5|13631.6|13591.6|0
1629915020000|2021-08-25 18:10:20|13629.2|13589.2|13606.6|13546.6|13639|13589.2|13594.1|13534.1|0
1629915030000|2021-08-25 18:10:30|13609|13549|13616.8|13556.8|13616.8|13556.8|13609|13549|0
1629915040000|2021-08-25 18:10:40|13619.3|13559.3|13639|13579|13639|13579|13619.3|13559.3|0
1629915050000|2021-08-25 18:10:50|13637.6|13577.6|13604.3|13544.3|13637.6|13577.6|13594.2|13534.2|0
1629915060000|2021-08-25 18:11:00|13605.1|13545.1|13629|13569|13633.2|13573.2|13604.3|13544.3|0
1629915070000|2021-08-25 18:11:10|13631.5|13571.5|13621.5|13561.5|13634|13574|13621.5|13561.5|0
1629915080000|2021-08-25 18:11:20|13611.8|13551.8|13606.7|13546.7|13614.2|13554.2|13606.7|13546.7|0
1629915090000|2021-08-25 18:11:30|13604.2|13544.2|13601.7|13541.7|13604.2|13544.2|13601.7|13541.7|0
1629915100000|2021-08-25 18:11:40|13596.7|13536.7|13596.7|13536.7|13596.7|13536.7|13596.7|13536.7|0
1629915130000|2021-08-25 18:12:10|13601.5|13541.5|13599.1|13579.1|13601.6|13579.1|13587|13541.5|0
1629915140000|2021-08-25 18:12:20|13638.9|13578.9|13636.5|13576.5|13638.9|13597|13617|13576.5|0
1629915150000|2021-08-25 18:12:30|13626.7|13586.7|13621.4|13601.4|13631.5|13601.4|13616.7|13586.5|0
1629915160000|2021-08-25 18:12:40|13619|13599|13619|13599|13619|13599|13619|13599|0
1629915180000|2021-08-25 18:13:00|13618.9|13598.9|13609.1|13549.1|13618.9|13598.9|13609.1|13549.1|0
1629915190000|2021-08-25 18:13:10|13611.5|13551.5|13599.2|13559.2|13619|13561.6|13599.2|13549.1|0
1629915220000|2021-08-25 18:13:40|13596.7|13556.7|13596.7|13556.7|13596.7|13556.7|13596.7|13556.7|0
1629915230000|2021-08-25 18:13:50|13601.5|13561.5|13601.5|13561.5|13601.5|13561.5|13599.1|13559.1|0
1629915250000|2021-08-25 18:14:10|13601.6|13561.6|13604.1|13564.1|13613.9|13581.3|13601.3|13561.6|0
1629915260000|2021-08-25 18:14:20|13613.9|13553.9|13598.9|13558.9|13613.9|13559|13598.9|13553.9|0
1629915270000|2021-08-25 18:14:30|13596.4|13536.4|13596.7|13536.7|13596.7|13536.7|13596.4|13536.4|0
1629915280000|2021-08-25 18:14:40|13584.2|13544.2|13584.2|13544.2|13584.2|13544.2|13584.2|13544.2|0
1629915310000|2021-08-25 18:15:10|13581.7|13541.7|13564.2|13504.2|13581.7|13541.7|13564.2|13504.2|0
1629915320000|2021-08-25 18:15:20|13569|13509|13556.9|13516.9|13571.9|13516.9|13556.9|13509|0
1629915330000|2021-08-25 18:15:30|13541.9|13521.9|13583.8|13523.8|13583.8|13523.8|13541.9|13499.7|1
1629915340000|2021-08-25 18:15:40|13586.3|13526.3|13579.1|13519.1|13594|13534|13576.5|13516.5|0
1629915350000|2021-08-25 18:15:50|13579.2|13519.2|13579.3|13519.3|13579.3|13519.3|13579.1|13519.1|0
1629915360000|2021-08-25 18:16:00|13579.2|13519.2|13579.2|13519.2|13579.2|13519.2|13579.2|13519.2|0
1629915380000|2021-08-25 18:16:20|13579.1|13519.1|13576.7|13516.7|13579.1|13519.1|13576.7|13516.7|0
1629915490000|2021-08-25 18:18:10|13579.1|13519.1|13579.1|13519.1|13579.1|13519.1|13579.1|13519.1|0
1629915520000|2021-08-25 18:18:40|13544.4|13504.4|13539.1|13499.1|13544.4|13511.9|13531.9|13499.1|0
1629915550000|2021-08-25 18:19:10|13539|13499|13531.7|13491.7|13539|13509.4|13523.9|13491.7|1
1629915560000|2021-08-25 18:19:20|13526.9|13486.9|13546.9|13486.9|13546.9|13486.9|13526.9|13486.9|1
1629915570000|2021-08-25 18:19:30|13551.7|13491.7|13541.9|13501.9|13551.7|13501.9|13541.8|13491.7|0
1629936000000|2021-08-26 00:00:00|13597.4|13537.4|13580.1|13540.1|13597.4|13540.2|13580.1|13530.1|0
1629936030000|2021-08-26 00:00:30|13582.5|13542.5|13582.5|13542.5|13582.5|13542.5|13582.5|13542.5|0
1629936040000|2021-08-26 00:00:40|13582.4|13542.4|13582.4|13542.4|13582.4|13542.4|13582.4|13542.4|0
1629936070000|2021-08-26 00:01:10|13582.5|13542.5|13582.5|13542.5|13582.5|13542.5|13582.5|13542.5|0
1629936120000|2021-08-26 00:02:00|13582.6|13542.6|13582.7|13542.7|13582.7|13542.7|13582.6|13542.6|0
1629938050000|2021-08-26 00:34:10|13582.8|13542.8|13582.8|13542.8|13582.8|13542.8|13582.8|13542.8|0
1629939840000|2021-08-26 01:04:00|13577.9|13537.9|13577.9|13537.9|13577.9|13537.9|13577.9|13537.9|0
1629940070000|2021-08-26 01:07:50|13577.8|13537.8|13575.4|13535.4|13577.8|13537.8|13575.4|13535.4|0
1629940080000|2021-08-26 01:08:00|13572.9|13532.9|13572.9|13532.9|13572.9|13532.9|13572.9|13532.9|0
1629940110000|2021-08-26 01:08:30|13560.4|13540.4|13560.4|13540.4|13560.4|13540.4|13560.4|13540.4|0
1629940290000|2021-08-26 01:11:30|13560.3|13540.3|13560.3|13540.3|13560.3|13540.3|13560.3|13540.3|0
1629940350000|2021-08-26 01:12:30|13560.4|13540.4|13560.4|13540.4|13560.4|13540.4|13560.4|13540.4|0
1629942340000|2021-08-26 01:45:40|13570.4|13530.4|13560.4|13540.4|13570.4|13540.4|13560.4|13530.4|0
1629942660000|2021-08-26 01:51:00|13560.5|13540.5|13560.5|13540.5|13560.5|13540.5|13560.5|13540.5|0
1629984600000|2021-08-26 13:30:00|13562.2|13542.2|13557.2|13537.2|13562.2|13542.2|13557.2|13537.2|0
1629984610000|2021-08-26 13:30:10|||||||||4
1629984620000|2021-08-26 13:30:20|13557.1|13537.1|13557.1|13537.1|13557.1|13537.1|13557.1|13537.1|3
1629984650000|2021-08-26 13:30:50|13552.2|13532.2|13552.2|13532.2|13552.2|13532.2|13552.2|13532.2|0
1629984660000|2021-08-26 13:31:00|||||||||2
1629985000000|2021-08-26 13:36:40|13534.7|13494.7|13479.7|13459.7|13534.7|13494.7|13479.6|13459.6|5
1629985010000|2021-08-26 13:36:50|13479.8|13459.8|13532.3|13472.3|13537.2|13477.2|13479.8|13459.8|2
1629985050000|2021-08-26 13:37:30|13537.2|13477.2|13537.2|13477.2|13537.2|13477.2|13537.2|13477.2|0
1629985080000|2021-08-26 13:38:00|13532.3|13472.3|13532.3|13472.3|13532.3|13472.3|13532.3|13472.3|0
1629985090000|2021-08-26 13:38:10|13517.3|13477.3|13532.3|13472.3|13532.3|13477.3|13517.3|13467.4|0
1629985100000|2021-08-26 13:38:20|13524.8|13464.8|13512.3|13452.3|13524.8|13464.8|13512.3|13452.3|0
1629985120000|2021-08-26 13:38:40|13502.5|13462.5|13517.2|13477.2|13517.2|13477.2|13502.5|13462.5|0
1629985130000|2021-08-26 13:38:50|13527|13467|13512.3|13452.3|13527|13467|13512.3|13452.3|0
1629985140000|2021-08-26 13:39:00|13512.4|13452.4|13512.4|13452.4|13512.4|13452.4|13512.4|13452.4|2
1629985160000|2021-08-26 13:39:20|13499.9|13459.9|13499.9|13459.9|13499.9|13459.9|13499.9|13459.9|0
1629985170000|2021-08-26 13:39:30|13509.7|13449.7|13507.4|13447.4|13509.7|13449.7|13507.4|13447.4|0
1629985180000|2021-08-26 13:39:40|13507.2|13447.2|13507.2|13447.2|13509.7|13449.7|13507.2|13447.2|0
1629985200000|2021-08-26 13:40:00|13507.1|13447.1|13497.2|13437.2|13507.1|13447.1|13497.2|13437.2|0
1629985210000|2021-08-26 13:40:10|13499.7|13439.7|13499.7|13439.7|13499.7|13439.7|13499.7|13439.7|0
1629985220000|2021-08-26 13:40:20|13509.7|13449.7|13514.7|13454.7|13514.7|13454.7|13509.7|13449.7|0
1629985230000|2021-08-26 13:40:30|13514.8|13454.8|13534.6|13474.6|13539.5|13479.5|13514.8|13454.8|0
1629985240000|2021-08-26 13:40:40|13537.1|13477.1|13504.5|13484.5|13539.6|13494.3|13504.5|13472.2|0
1629985290000|2021-08-26 13:41:30|13502.1|13482.1|13502.1|13462.1|13512|13482.1|13502.1|13462.1|0
1629985380000|2021-08-26 13:43:00|13499.7|13459.7|13499.7|13459.7|13499.7|13459.7|13499.7|13459.7|0
1629985410000|2021-08-26 13:43:30|13499.6|13459.6|13499.6|13459.6|13499.6|13459.6|13499.6|13459.6|0
1629985570000|2021-08-26 13:46:10|||||||||2
1629985620000|2021-08-26 13:47:00|13497.1|13457.1|13497.1|13457.1|13497.1|13457.1|13497.1|13457.1|0
1629985680000|2021-08-26 13:48:00|13497.2|13457.2|13497.2|13457.2|13497.2|13457.2|13497.2|13457.2|0
1629985940000|2021-08-26 13:52:20|13494.7|13454.7|13494.7|13454.7|13494.7|13454.7|13494.7|13454.7|0
1629986070000|2021-08-26 13:54:30|13494.6|13454.6|13494.6|13454.6|13494.6|13454.6|13494.6|13454.6|0
1629986080000|2021-08-26 13:54:40|13492.2|13452.2|13492.2|13452.2|13492.2|13452.2|13492.2|13452.2|0
1629986250000|2021-08-26 13:57:30|13492.1|13452.1|13487.2|13447.2|13492.1|13452.1|13487.2|13447.2|0
1629986300000|2021-08-26 13:58:20|||||||||1
1629986320000|2021-08-26 13:58:40|13487.1|13447.1|13487.1|13447.1|13487.2|13447.2|13487.1|13447.1|1
1629986330000|2021-08-26 13:58:50|13487.2|13447.2|13487.2|13447.2|13487.2|13447.2|13487.2|13447.2|0
1629986360000|2021-08-26 13:59:20|13484.7|13464.7|13484.7|13464.7|13484.7|13464.7|13484.7|13464.7|0
1629986520000|2021-08-26 14:02:00|13484.8|13464.8|13484.8|13464.8|13484.8|13464.8|13484.8|13464.8|1
1629986920000|2021-08-26 14:08:40|||||||||1
1629987050000|2021-08-26 14:10:50|13477.5|13457.5|13487.3|13447.3|13487.3|13457.5|13477.5|13447.3|1
1629987070000|2021-08-26 14:11:10|13474.8|13454.8|13469.8|13449.8|13474.8|13454.8|13469.8|13449.8|0
1629987080000|2021-08-26 14:11:20|13489.8|13457.3|13472.3|13452.3|13489.8|13457.3|13472.3|13452.3|0
1629987090000|2021-08-26 14:11:30|13489.8|13449.8|13474.8|13454.8|13489.8|13459.7|13474.8|13449.8|1
1629987170000|2021-08-26 14:12:50|13472.3|13452.3|13474.8|13454.8|13474.8|13454.8|13472.3|13452.3|0
1629987300000|2021-08-26 14:15:00|13477.2|13457.2|13477.2|13457.2|13477.2|13457.2|13477.2|13457.2|46
1629987330000|2021-08-26 14:15:30|13479.7|13459.7|13477.1|13457.1|13479.7|13459.7|13477.1|13457.1|1
1629987350000|2021-08-26 14:15:50|13477.2|13457.2|13477.2|13457.2|13477.2|13457.2|13477.2|13457.2|0
1629987380000|2021-08-26 14:16:20|13479.6|13459.6|13479.6|13459.6|13479.6|13459.6|13479.6|13459.6|0
1629987680000|2021-08-26 14:21:20|13479.5|13459.5|13477.1|13457.1|13479.5|13459.5|13477.1|13457.1|0
1629987690000|2021-08-26 14:21:30|13482.2|13462.2|13479.6|13459.6|13482.2|13462.2|13479.6|13459.6|1
1629987730000|2021-08-26 14:22:10|13484.6|13464.6|13484.6|13464.6|13484.6|13464.6|13484.6|13464.6|0
1629987750000|2021-08-26 14:22:30|13487.1|13467.1|13509.5|13489.5|13509.5|13489.5|13487.1|13467.1|4
1629987760000|2021-08-26 14:22:40|13507.1|13487.1|13509.5|13489.5|13509.5|13489.5|13507.1|13487.1|0
1629987770000|2021-08-26 14:22:50|13509.6|13489.6|13517|13497|13517|13497|13509.6|13489.6|0
1629987780000|2021-08-26 14:23:00|13519.5|13499.5|13519.5|13499.5|13519.5|13499.5|13519.5|13499.5|0
1629987790000|2021-08-26 14:23:10|13519.6|13499.6|13507.1|13487.1|13519.6|13499.6|13507.1|13487.1|0
1629987810000|2021-08-26 14:23:30|13507|13487|13512.1|13472.1|13512.1|13487|13507|13472.1|0
1629987860000|2021-08-26 14:24:20|13512|13472|13509.6|13469.6|13512|13472|13509.6|13469.6|0
1629987980000|2021-08-26 14:26:20|13540|13500|13540|13500|13540|13500|13540|13500|7
1629987990000|2021-08-26 14:26:30|13562|13522|13557|13517|13569.5|13522|13557|13507.1|0
1629988000000|2021-08-26 14:26:40|13552.3|13492.3|13559.6|13519.6|13562|13519.6|13552|13492.3|0
1629988020000|2021-08-26 14:27:00|13562.1|13522.1|13562.1|13522.1|13562.1|13522.1|13562.1|13522.1|0
1629988030000|2021-08-26 14:27:10|13559.6|13519.6|13559.6|13519.6|13559.6|13519.6|13559.6|13519.6|0
1629988050000|2021-08-26 14:27:30|13569.7|13509.7|13569.7|13509.7|13569.7|13509.7|13569.7|13509.7|0
1629988080000|2021-08-26 14:28:00|13559.6|13519.6|13559.6|13519.6|13559.6|13519.6|13559.6|13519.6|0
1629988100000|2021-08-26 14:28:20|13549.4|13529.4|13557.2|13517.2|13567.1|13529.4|13549.4|13499.8|0
1629988110000|2021-08-26 14:28:30|13562.1|13522.1|13562.3|13522.3|13562.3|13522.3|13562.1|13522.1|0
1629988120000|2021-08-26 14:28:40|13554.8|13534.8|13554.8|13534.8|13559.8|13539.8|13554.8|13534.8|0
1629988150000|2021-08-26 14:29:10|13549.9|13529.9|13549.9|13529.9|13549.9|13529.9|13549.9|13529.9|0
1629988200000|2021-08-26 14:30:00|||||||||2
1629988330000|2021-08-26 14:32:10|13549.8|13529.8|13549.8|13529.8|13549.8|13529.8|13549.8|13529.8|0
1629988930000|2021-08-26 14:42:10|13549.9|13529.9|13549.9|13529.9|13549.9|13529.9|13549.9|13529.9|0
1629989080000|2021-08-26 14:44:40|13554.7|13534.7|13554.7|13534.7|13554.7|13534.7|13554.7|13534.7|0
1629989130000|2021-08-26 14:45:30|13554.8|13534.8|13554.8|13534.8|13554.8|13534.8|13554.8|13534.8|0
1629989290000|2021-08-26 14:48:10|||||||||1
1629989320000|2021-08-26 14:48:40|13554.7|13534.7|13554.7|13534.7|13554.7|13534.7|13554.7|13534.7|0
1629989510000|2021-08-26 14:51:50|13579.7|13559.7|13582.2|13562.2|13582.2|13562.2|13579.7|13559.7|1
1629989540000|2021-08-26 14:52:20|13584.7|13564.7|13582.2|13562.2|13584.7|13564.7|13582.2|13562.2|0
1629989640000|2021-08-26 14:54:00|13582.1|13562.1|13582.1|13562.1|13582.1|13562.1|13582.1|13562.1|0
1629989750000|2021-08-26 14:55:50|13584.7|13564.7|13584.7|13564.7|13584.7|13564.7|13584.7|13564.7|1
1629989760000|2021-08-26 14:56:00|13589.7|13569.7|13589.7|13569.7|13589.7|13569.7|13589.7|13569.7|0
1629989790000|2021-08-26 14:56:30|13592.2|13572.2|13592.2|13572.2|13592.2|13572.2|13592.2|13572.2|0
1629989800000|2021-08-26 14:56:40|13597.1|13577.1|13597.2|13577.2|13597.2|13577.2|13597.1|13577.1|2
1629989850000|2021-08-26 14:57:30|13607|13567|13607|13567|13607|13567|13607|13567|0
1629989860000|2021-08-26 14:57:40|13599.7|13559.7|13592.2|13572.2|13602.2|13572.2|13592.2|13559.7|0
1629989870000|2021-08-26 14:57:50|13602.2|13562.2|13602.2|13562.2|13602.2|13562.2|13599.7|13559.7|0
1629989880000|2021-08-26 14:58:00|13599.7|13559.7|13599.7|13559.7|13599.7|13559.7|13599.7|13559.7|0
1629989920000|2021-08-26 14:58:40|||||||||1
1629989980000|2021-08-26 14:59:40|13594.7|13574.7|13594.7|13574.7|13597.2|13577.2|13594.7|13574.7|0
1629990060000|2021-08-26 15:01:00|13604.6|13564.6|13604.6|13564.6|13604.6|13564.6|13604.6|13564.6|0
1629990070000|2021-08-26 15:01:10|13599.7|13559.7|13599.7|13559.7|13599.7|13559.7|13599.7|13559.7|0
1629990150000|2021-08-26 15:02:30|13594.7|13574.7|13594.7|13574.7|13594.7|13574.7|13594.7|13574.7|0
1629990160000|2021-08-26 15:02:40|13597.2|13577.2|13597.2|13577.2|13597.2|13577.2|13597.2|13577.2|0
1629990210000|2021-08-26 15:03:30|13594.7|13574.7|13594.7|13574.7|13594.7|13574.7|13594.7|13574.7|0
1629990220000|2021-08-26 15:03:40|||||||||1
1629990230000|2021-08-26 15:03:50|13592.2|13572.2|13594.7|13574.7|13594.7|13574.7|13592.2|13572.2|1
1629990250000|2021-08-26 15:04:10|13592.2|13572.2|13592.2|13572.2|13592.2|13572.2|13592.2|13572.2|1
1629990260000|2021-08-26 15:04:20|13594.7|13574.7|13594.7|13574.7|13594.7|13574.7|13594.7|13574.7|0
1629990390000|2021-08-26 15:06:30|13594.6|13574.6|13589.7|13569.7|13594.6|13574.6|13589.7|13569.7|0
1629990400000|2021-08-26 15:06:40|13592.2|13572.2|13589.7|13569.7|13592.2|13572.2|13589.7|13569.7|0
1629990420000|2021-08-26 15:07:00|13587.2|13567.2|13587.2|13567.2|13587.2|13567.2|13587.2|13567.2|0
1629990480000|2021-08-26 15:08:00|13589.7|13569.7|13589.7|13569.7|13589.7|13569.7|13589.7|13569.7|0
1629990560000|2021-08-26 15:09:20|13589.8|13569.8|13592.2|13572.2|13592.2|13572.2|13589.8|13569.8|0
1629990570000|2021-08-26 15:09:30|13589.8|13569.8|13592.2|13572.2|13592.2|13572.2|13589.7|13569.7|0
1629990590000|2021-08-26 15:09:50|13594.7|13574.7|13594.7|13574.7|13594.7|13574.7|13594.7|13574.7|0
1629990830000|2021-08-26 15:13:50|13587.2|13567.2|13592.2|13572.2|13592.2|13572.2|13587.2|13567.2|1
1629990840000|2021-08-26 15:14:00|13594.7|13574.7|13587.2|13567.2|13594.7|13574.7|13587.2|13567.2|0
1629990860000|2021-08-26 15:14:20|13584.7|13564.7|13582.2|13562.2|13584.7|13564.7|13582.2|13562.2|1
1629990870000|2021-08-26 15:14:30|13584.7|13564.7|13582.2|13562.2|13584.7|13564.7|13582.2|13562.2|0
1629990890000|2021-08-26 15:14:50|||||||||3
1629990900000|2021-08-26 15:15:00|||||||||1
1629990930000|2021-08-26 15:15:30|13577.2|13537.2|13577.2|13537.2|13577.2|13537.2|13577.2|13537.2|0
1629991140000|2021-08-26 15:19:00|13559.8|13539.8|13557.3|13537.3|13562.2|13542.2|13557.3|13537.3|0
1629991150000|2021-08-26 15:19:10|13557.2|13537.2|13557.2|13537.2|13557.2|13537.2|13557.2|13537.2|0
1629991470000|2021-08-26 15:24:30|13557.3|13537.3|13557.3|13537.3|13557.3|13537.3|13557.3|13537.3|0
1629991900000|2021-08-26 15:31:40|||||||||3
1629991980000|2021-08-26 15:33:00|13559.8|13539.8|13557.3|13537.3|13559.8|13539.8|13557.3|13537.3|0
1629992070000|2021-08-26 15:34:30|13557.2|13537.2|13549.8|13529.8|13557.2|13537.2|13549.8|13529.8|0
1629992090000|2021-08-26 15:34:50|13540|13520|13529.8|13489.8|13549.5|13520|13529.8|13489.8|1
1629992120000|2021-08-26 15:35:20|13532.3|13492.3|13532.3|13492.3|13532.3|13492.3|13532.3|13492.3|1
1629992140000|2021-08-26 15:35:40|13522.3|13502.3|13517.3|13497.3|13532.3|13502.3|13517.3|13487.3|0
1629992350000|2021-08-26 15:39:10|13514.8|13494.8|13517.3|13497.3|13517.3|13497.3|13514.8|13494.8|0
1629992540000|2021-08-26 15:42:20|13517.4|13497.4|13517.4|13497.4|13517.4|13497.4|13517.4|13497.4|1
1629992570000|2021-08-26 15:42:50|13514.9|13494.9|13514.9|13494.9|13514.9|13494.9|13514.9|13494.9|0
1629992780000|2021-08-26 15:46:20|||||||||12
1629992830000|2021-08-26 15:47:10|13517.4|13497.4|13517.4|13497.4|13517.4|13497.4|13517.4|13497.4|0
1629992860000|2021-08-26 15:47:40|13527.4|13507.4|13532.4|13512.4|13532.4|13512.4|13527.4|13507.4|2
1629992870000|2021-08-26 15:47:50|13529.9|13509.9|13529.9|13509.9|13529.9|13509.9|13529.9|13509.9|0
1629992900000|2021-08-26 15:48:20|13530|13510|13529.9|13509.9|13530|13510|13529.9|13509.9|0
1629993010000|2021-08-26 15:50:10|13532.4|13512.4|13532.4|13512.4|13532.4|13512.4|13532.4|13512.4|0
1629993040000|2021-08-26 15:50:40|13529.9|13509.9|13529.9|13509.9|13529.9|13509.9|13529.9|13509.9|0
1629993280000|2021-08-26 15:54:40|||||||||1
1629993350000|2021-08-26 15:55:50|||||||||25
1629993510000|2021-08-26 15:58:30|13529.8|13509.8|13527.4|13507.4|13529.8|13509.8|13527.4|13507.4|0
1629993520000|2021-08-26 15:58:40|||||||||2
1629993540000|2021-08-26 15:59:00|13527.5|13507.5|13527.5|13507.5|13527.5|13507.5|13527.5|13507.5|0
1629993620000|2021-08-26 16:00:20|13539.9|13519.9|13539.9|13519.9|13539.9|13519.9|13539.9|13519.9|4
1629993660000|2021-08-26 16:01:00|13537.4|13517.4|13537.4|13517.4|13537.4|13517.4|13537.4|13517.4|0
1629993760000|2021-08-26 16:02:40|13539.9|13519.9|13539.9|13519.9|13539.9|13519.9|13539.9|13519.9|0
1629993780000|2021-08-26 16:03:00|13537.5|13517.5|13539.9|13519.9|13539.9|13519.9|13537.5|13517.5|0
1629993810000|2021-08-26 16:03:30|13540|13520|13540|13520|13540|13520|13540|13520|0
1629993890000|2021-08-26 16:04:50|13537.5|13517.5|13540|13520|13540|13520|13537.5|13517.5|0
1629994000000|2021-08-26 16:06:40|13560|13527.5|13547.5|13527.5|13560|13527.5|13547.5|13527.5|4
1629994080000|2021-08-26 16:08:00|13547.4|13527.4|13545|13525|13547.4|13527.4|13545|13525|0
1629994260000|2021-08-26 16:11:00|13542.5|13522.5|13542.5|13522.5|13542.5|13522.5|13542.5|13522.5|0
1629994270000|2021-08-26 16:11:10|13540|13520|13540|13520|13540|13520|13540|13520|0
1629994540000|2021-08-26 16:15:40|13537.5|13517.5|13535.1|13515.1|13537.5|13517.5|13535.1|13515.1|7
1629994580000|2021-08-26 16:16:20|13527.8|13507.8|13527.5|13507.5|13527.8|13507.8|13527.5|13507.5|1
1629994590000|2021-08-26 16:16:30|13527.6|13507.6|13527.6|13507.6|13527.6|13507.6|13527.6|13507.6|1
1629994600000|2021-08-26 16:16:40|13532.6|13512.6|13532.6|13512.6|13532.6|13512.6|13532.5|13512.5|2
1629994620000|2021-08-26 16:17:00|13535|13515|13535|13515|13535|13515|13535|13515|0
1629994700000|2021-08-26 16:18:20|13532.5|13512.5|13532.5|13512.5|13532.5|13512.5|13532.5|13512.5|0
1629994940000|2021-08-26 16:22:20|||||||||2
1629995030000|2021-08-26 16:23:50|13532.6|13512.6|13532.6|13512.6|13532.6|13512.6|13532.6|13512.6|0
1629995040000|2021-08-26 16:24:00|13535.1|13515.1|13537.6|13517.6|13537.6|13517.6|13535.1|13515.1|0
1629995180000|2021-08-26 16:26:20|13537.7|13517.7|13542.6|13522.6|13542.6|13522.6|13537.7|13517.7|2
1629996370000|2021-08-26 16:46:10|||||||||1
1629996380000|2021-08-26 16:46:20|||||||||5
1629996390000|2021-08-26 16:46:30|||||||||1
1629996480000|2021-08-26 16:48:00|||||||||1
1629996840000|2021-08-26 16:54:00|13542.7|13522.7|13542.7|13522.7|13542.7|13522.7|13542.7|13522.7|0
1629997000000|2021-08-26 16:56:40|||||||||4
1629997070000|2021-08-26 16:57:50|||||||||1
1629997130000|2021-08-26 16:58:50|||||||||1
1629997190000|2021-08-26 16:59:50|13540.2|13520.2|13540.2|13520.2|13540.2|13520.2|13540.2|13520.2|1
1629997250000|2021-08-26 17:00:50|||||||||1
1629997320000|2021-08-26 17:02:00|13542.6|13522.6|13542.6|13522.6|13542.6|13522.6|13542.6|13522.6|0
1629997330000|2021-08-26 17:02:10|13540.2|13520.2|13540.2|13520.2|13540.2|13520.2|13540.2|13520.2|0
1629997700000|2021-08-26 17:08:20|||||||||12
1629998590000|2021-08-26 17:23:10|||||||||25
1629999070000|2021-08-26 17:31:10|13540.3|13520.3|13540.3|13520.3|13540.3|13520.3|13540.3|13520.3|0
1629999590000|2021-08-26 17:39:50|13550.2|13530.2|13552.7|13532.7|13552.7|13532.7|13550.2|13530.2|2
1629999820000|2021-08-26 17:43:40|||||||||1
1630000170000|2021-08-26 17:49:30|13552.8|13532.8|13552.8|13532.8|13552.8|13532.8|13552.8|13532.8|0
1630000550000|2021-08-26 17:55:50|13555.3|13535.3|13590.2|13550.2|13590.2|13550.2|13555.3|13535.3|0
1630000560000|2021-08-26 17:56:00|13587.8|13547.8|13582.8|13562.8|13587.8|13562.8|13582.8|13547.8|0
1630000880000|2021-08-26 18:01:20|13585.3|13565.3|13585.3|13565.3|13585.3|13565.3|13585.3|13565.3|0
1630000890000|2021-08-26 18:01:30|13592.8|13572.8|13592.8|13572.8|13592.8|13572.8|13592.8|13572.8|1
1630000900000|2021-08-26 18:01:40|13595.3|13575.3|13600.3|13560.3|13602.7|13575.3|13587.8|13557.8|0
1630000910000|2021-08-26 18:01:50|13592.8|13572.8|13592.8|13572.8|13595.3|13575.3|13592.8|13572.8|0
1630000950000|2021-08-26 18:02:30|13595.3|13575.3|13595.3|13575.3|13595.3|13575.3|13595.3|13575.3|0
1630001130000|2021-08-26 18:05:30|||||||||3
1630001150000|2021-08-26 18:05:50|||||||||3
1630001210000|2021-08-26 18:06:50|13585.3|13565.3|13585.2|13565.2|13585.3|13565.3|13585.2|13565.2|0
1630001220000|2021-08-26 18:07:00|13582.7|13562.7|13577.8|13557.8|13582.7|13562.7|13577.8|13557.8|0
1630001230000|2021-08-26 18:07:10|13580.2|13560.2|13570.3|13550.3|13580.2|13560.2|13570.3|13550.3|0
1630001250000|2021-08-26 18:07:30|13567.8|13547.8|13567.8|13547.8|13567.8|13547.8|13567.8|13547.8|5
1630001280000|2021-08-26 18:08:00|13577.8|13537.8|13577.8|13537.8|13577.8|13537.8|13577.8|13537.8|0
1630001330000|2021-08-26 18:08:50|13567.8|13547.8|13567.8|13547.8|13567.8|13547.8|13567.8|13547.8|0
1630001390000|2021-08-26 18:09:50|13567.7|13547.7|13547.8|13527.8|13567.7|13547.7|13547.8|13527.8|1
1630001420000|2021-08-26 18:10:20|13550.2|13530.2|13550.3|13530.3|13550.3|13530.3|13550.2|13530.2|1
1630001440000|2021-08-26 18:10:40|13575.3|13535.3|13575.3|13535.3|13575.3|13535.3|13575.3|13535.3|1
1630001450000|2021-08-26 18:10:50|13575.4|13535.4|13575.4|13535.4|13575.4|13535.4|13575.4|13535.4|0
1630001550000|2021-08-26 18:12:30|13560.4|13540.4|13560.4|13540.4|13560.4|13540.4|13560.4|13540.4|0
1630001640000|2021-08-26 18:14:00|13557.8|13537.8|13557.8|13537.8|13557.8|13537.8|13557.8|13537.8|1
1630001770000|2021-08-26 18:16:10|13560.3|13540.3|13557.8|13537.8|13560.3|13540.3|13557.8|13537.8|0
1630001950000|2021-08-26 18:19:10|||||||||3
1630022480000|2021-08-27 00:01:20|13591.3|13531.3|13591.3|13531.3|13591.3|13531.3|13591.3|13531.3|0
1630023630000|2021-08-27 00:20:30|13591.4|13531.4|13591.4|13531.4|13591.4|13531.4|13591.4|13531.4|0
1630025860000|2021-08-27 00:57:40|13591.5|13531.5|13591.5|13531.5|13591.5|13531.5|13591.5|13531.5|0
1630028100000|2021-08-27 01:35:00|13591.6|13531.6|13591.6|13531.6|13591.6|13531.6|13591.6|13531.6|0
1630028160000|2021-08-27 01:36:00|13574|13534|13574|13534|13574|13534|13574|13534|0
1630028620000|2021-08-27 01:43:40|13549|13529|13549|13529|13549|13529|13549|13529|0
1630028890000|2021-08-27 01:48:10|13549.1|13529.1|13569.1|13529.1|13569.1|13529.2|13549.1|13529.1|0
1630029040000|2021-08-27 01:50:40|13591.4|13531.4|13591.6|13531.6|13591.6|13531.6|13591.4|13531.4|0
1630071000000|2021-08-27 13:30:00|13551|13531|13541|13521|13551|13531|13541|13521|7
1630071010000|2021-08-27 13:30:10|13538.5|13518.5|13538.5|13518.5|13538.5|13518.5|13538.5|13518.5|2
1630071030000|2021-08-27 13:30:30|13541|13521|13538.5|13518.5|13541|13521|13538.5|13518.5|0
1630071040000|2021-08-27 13:30:40|13548.5|13528.5|13548.5|13528.5|13548.5|13528.5|13548.5|13528.5|3
1630071140000|2021-08-27 13:32:20|13548.7|13528.7|13586|13546|13586|13553.5|13548.7|13528.7|17
1630071150000|2021-08-27 13:32:30|13591|13551|13588.5|13548.5|13593.5|13553.5|13588.5|13548.5|2
1630071160000|2021-08-27 13:32:40|13593.5|13553.5|13593.5|13553.5|13593.5|13553.5|13593.5|13553.5|0
1630071170000|2021-08-27 13:32:50|13598.5|13558.5|13586|13566|13598.5|13566|13586|13558.5|0
1630071180000|2021-08-27 13:33:00|13588.5|13568.5|13588.5|13568.5|13588.5|13568.5|13588.5|13568.5|0
1630071280000|2021-08-27 13:34:40|13593.5|13573.5|13596|13576|13596|13576|13593.5|13573.5|1
1630071290000|2021-08-27 13:34:50|13601|13581|13601|13581|13603.5|13583.5|13596|13576|5
1630071310000|2021-08-27 13:35:10|13598.5|13578.5|13603.5|13583.5|13603.5|13583.5|13598.5|13578.5|0
1630071320000|2021-08-27 13:35:20|13598.5|13578.5|13598.5|13578.5|13601|13581|13598.5|13578.5|1
1630071330000|2021-08-27 13:35:30|13593.5|13573.5|13593.5|13573.5|13596|13576|13593.5|13573.5|0
1630071340000|2021-08-27 13:35:40|13598.5|13578.5|13598.5|13578.5|13598.5|13578.5|13598.5|13578.5|0
1630071350000|2021-08-27 13:35:50|13593.5|13573.5|13603.5|13583.5|13603.5|13583.5|13593.5|13573.5|0
1630071360000|2021-08-27 13:36:00|13598.5|13578.5|13593.5|13573.5|13598.5|13578.5|13593.5|13573.5|0
1630071390000|2021-08-27 13:36:30|13593.6|13573.6|13593.5|13573.5|13603.5|13583.5|13593.5|13573.5|1
1630071400000|2021-08-27 13:36:40|13596.1|13556.1|13596|13556|13596.1|13556.1|13596|13556|0
1630071430000|2021-08-27 13:37:10|13601|13561|13598.5|13558.5|13601|13561|13598.5|13558.5|0
1630071440000|2021-08-27 13:37:20|13601|13561|13593.5|13573.5|13601|13573.5|13593.5|13561|0
1630071460000|2021-08-27 13:37:40|13601|13561|13601|13561|13601|13561|13601|13561|0
1630071480000|2021-08-27 13:38:00|||||||||2
1630071580000|2021-08-27 13:39:40|||||||||2
1630071590000|2021-08-27 13:39:50|||||||||1
1630071680000|2021-08-27 13:41:20|13601.1|13561.1|13601.1|13561.1|13601.1|13561.1|13601.1|13561.1|0
1630071700000|2021-08-27 13:41:40|13593.5|13573.5|13593.5|13573.5|13593.5|13573.5|13593.5|13573.5|0
1630071810000|2021-08-27 13:43:30|13603.5|13583.5|13603.5|13583.5|13603.5|13583.5|13603.5|13583.5|0
1630071940000|2021-08-27 13:45:40|13598.5|13578.5|13598.5|13578.5|13598.5|13578.5|13598.5|13578.5|2
1630071980000|2021-08-27 13:46:20|13596|13576|13596|13576|13596|13576|13596|13576|1
1630071990000|2021-08-27 13:46:30|13596.1|13576.1|13596|13576|13598.5|13578.5|13596|13576|0
1630072010000|2021-08-27 13:46:50|13598.5|13578.5|13598.5|13578.5|13598.5|13578.5|13598.5|13578.5|0
1630072030000|2021-08-27 13:47:10|13598.6|13578.6|13598.6|13578.6|13598.6|13578.6|13598.6|13578.6|0
1630072190000|2021-08-27 13:49:50|||||||||1
1630072230000|2021-08-27 13:50:30|13593.6|13573.6|13596.1|13576.1|13596.1|13576.1|13593.6|13573.6|1
1630072300000|2021-08-27 13:51:40|13598.6|13578.6|13598.6|13578.6|13598.6|13578.6|13598.6|13578.6|0
1630072330000|2021-08-27 13:52:10|||||||||2
1630072340000|2021-08-27 13:52:20|13596.1|13576.1|13596.1|13576.1|13596.1|13576.1|13596.1|13576.1|1
1630072370000|2021-08-27 13:52:50|13593.6|13573.6|13593.6|13573.6|13593.6|13573.6|13593.6|13573.6|2
1630072380000|2021-08-27 13:53:00|13591.1|13571.1|13591.1|13571.1|13591.1|13571.1|13591.1|13571.1|0
1630072390000|2021-08-27 13:53:10|13581.2|13561.2|13581.2|13561.2|13581.2|13561.2|13581.2|13561.2|6
1630072400000|2021-08-27 13:53:20|13596.2|13556.2|13596.2|13556.2|13596.2|13556.2|13596.2|13556.2|10
1630072420000|2021-08-27 13:53:40|13598.7|13558.7|13583.7|13563.7|13598.7|13563.7|13583.7|13556.2|0
1630072440000|2021-08-27 13:54:00|13581.2|13561.2|13581.2|13561.2|13581.2|13561.2|13581.2|13561.2|0
1630072470000|2021-08-27 13:54:30|13583.7|13563.7|13583.7|13563.7|13583.7|13563.7|13583.7|13563.7|0
1630072500000|2021-08-27 13:55:00|13586.2|13566.2|13586.2|13566.2|13586.2|13566.2|13586.2|13566.2|1
1630072650000|2021-08-27 13:57:30|||||||||1
1630072680000|2021-08-27 13:58:00|13598.7|13558.7|13593.7|13573.7|13598.7|13573.7|13593.7|13558.7|1
1630072710000|2021-08-27 13:58:30|13591.2|13571.2|13596.2|13576.2|13596.2|13576.2|13591.2|13571.2|1
1630072720000|2021-08-27 13:58:40|13593.7|13573.7|13593.7|13573.7|13593.7|13573.7|13593.7|13573.7|2
1630072730000|2021-08-27 13:58:50|13591.2|13571.2|13591.2|13571.2|13596.2|13576.2|13591.2|13571.2|0
1630072780000|2021-08-27 13:59:40|||||||||1
1630072800000|2021-08-27 14:00:00|13598.7|13558.7|13598.7|13558.7|13598.7|13558.7|13598.7|13558.7|1
1630072820000|2021-08-27 14:00:20|13591.2|13571.2|13601.2|13561.2|13601.2|13571.2|13591.2|13561.2|128
1630072830000|2021-08-27 14:00:30|13591.2|13571.2|13591.2|13571.2|13601.2|13571.2|13591.2|13561.2|192
1630072840000|2021-08-27 14:00:40|||||||||1
1630072850000|2021-08-27 14:00:50|13596.1|13576.1|13593.6|13573.6|13596.1|13576.1|13593.6|13573.6|0
1630072950000|2021-08-27 14:02:30|13593.7|13573.7|13593.7|13573.7|13593.7|13573.7|13593.7|13573.7|0
1630073060000|2021-08-27 14:04:20|13581.2|13561.2|13581.2|13561.2|13581.2|13561.2|13581.2|13561.2|1
1630073090000|2021-08-27 14:04:50|||||||||1
1630073150000|2021-08-27 14:05:50|13586.2|13566.2|13586.2|13566.2|13586.2|13566.2|13586.2|13566.2|0
1630073160000|2021-08-27 14:06:00|13596.2|13556.2|13596.2|13556.2|13596.2|13556.2|13596.2|13556.2|1
1630073250000|2021-08-27 14:07:30|13583.7|13563.7|13583.7|13563.7|13583.7|13563.7|13583.7|13563.7|0
1630073300000|2021-08-27 14:08:20|13583.8|13563.8|13583.8|13563.8|13583.8|13563.8|13583.8|13563.8|0
1630073400000|2021-08-27 14:10:00|13596.3|13556.3|13596.3|13556.3|13596.3|13556.3|13596.3|13556.3|33
1630073610000|2021-08-27 14:13:30|13593.8|13553.8|13593.8|13553.8|13593.8|13553.8|13593.8|13553.8|0
1630073690000|2021-08-27 14:14:50|||||||||1
1630073700000|2021-08-27 14:15:00|13588.8|13548.8|13588.8|13548.8|13588.8|13548.8|13588.8|13548.8|0
1630073720000|2021-08-27 14:15:20|13576.3|13556.3|13576.3|13556.3|13576.3|13556.3|13576.3|13556.3|0
1630073730000|2021-08-27 14:15:30|||||||||136
1630073770000|2021-08-27 14:16:10|13583.7|13563.7|13583.7|13563.7|13583.7|13563.7|13583.7|13563.7|0
1630073780000|2021-08-27 14:16:20|13586.2|13566.2|13576.3|13556.3|13586.2|13566.2|13576.3|13556.3|1
1630073990000|2021-08-27 14:19:50|13586.3|13546.3|13586.3|13546.3|13586.3|13546.3|13586.3|13546.3|1
1630074000000|2021-08-27 14:20:00|||||||||2
1630074080000|2021-08-27 14:21:20|13588.8|13548.8|13588.8|13548.8|13588.8|13548.8|13588.8|13548.8|0
1630074130000|2021-08-27 14:22:10|13586.3|13566.3|13586.3|13566.3|13586.3|13566.3|13586.3|13566.3|0
1630074140000|2021-08-27 14:22:20|13586.4|13566.4|13588.8|13568.8|13588.8|13568.8|13586.4|13566.4|0
1630074150000|2021-08-27 14:22:30|13591.3|13571.3|13591.3|13571.3|13591.3|13571.3|13591.3|13571.3|0
1630074180000|2021-08-27 14:23:00|13573.8|13553.8|13573.8|13553.8|13573.8|13553.8|13573.8|13553.8|3
1630074210000|2021-08-27 14:23:30|13571.3|13551.3|13568.8|13548.8|13571.3|13551.3|13568.8|13548.8|0
1630074230000|2021-08-27 14:23:50|13568.7|13548.7|13561.2|13541.2|13568.7|13548.7|13561.2|13541.2|13
1630074350000|2021-08-27 14:25:50|||||||||2
1630074370000|2021-08-27 14:26:10|||||||||1
1630074430000|2021-08-27 14:27:10|13561.3|13541.3|13561.2|13541.2|13561.3|13541.3|13561.2|13541.2|0
1630074600000|2021-08-27 14:30:00|13553.8|13513.8|13553.8|13513.8|13553.8|13513.8|13553.8|13513.8|1
1630074730000|2021-08-27 14:32:10|||||||||2
1630074750000|2021-08-27 14:32:30|13541.4|13521.4|13538.8|13518.8|13541.4|13521.4|13536.3|13516.3|1
1630074760000|2021-08-27 14:32:40|13538.9|13518.9|13556.3|13516.3|13556.3|13518.9|13538.9|13516.3|1
1630074810000|2021-08-27 14:33:30|13553.8|13513.8|13556.3|13516.3|13556.3|13521.4|13541.4|13511.4|1
1630074830000|2021-08-27 14:33:50|13548.8|13528.8|13553.8|13533.8|13553.8|13533.8|13548.8|13528.8|0
1630074840000|2021-08-27 14:34:00|13553.9|13533.9|13601.2|13561.2|13608.7|13573.7|13553.9|13533.9|65
1630074850000|2021-08-27 14:34:10|13598.7|13558.7|13598.7|13558.7|13598.7|13558.7|13598.7|13558.7|0
1630074860000|2021-08-27 14:34:20|13561.4|13521.4|13581.3|13521.3|13581.3|13521.4|13561.2|13518.7|1
1630074870000|2021-08-27 14:34:30|13583.7|13523.7|13591.2|13531.2|13591.2|13531.2|13583.7|13523.7|0
1630074900000|2021-08-27 14:35:00|13596.2|13536.2|13593.7|13533.7|13596.2|13536.2|13593.7|13533.7|0
1630074910000|2021-08-27 14:35:10|13591.2|13531.2|13593.7|13533.7|13596.2|13536.2|13588.7|13528.7|0
1630074920000|2021-08-27 14:35:20|13588.7|13528.7|13593.7|13533.7|13593.7|13533.7|13588.7|13528.7|0
1630074930000|2021-08-27 14:35:30|13596.2|13536.2|13596.2|13536.2|13596.2|13536.2|13596.2|13536.2|0
1630074960000|2021-08-27 14:36:00|13593.7|13533.7|13593.7|13533.7|13593.7|13533.7|13593.7|13533.7|0
1630075070000|2021-08-27 14:37:50|13591.2|13531.2|13591.2|13531.2|13591.2|13531.2|13591.2|13531.2|0
1630075210000|2021-08-27 14:40:10|13588.7|13528.7|13588.7|13528.7|13588.7|13528.7|13588.7|13528.7|0
1630075360000|2021-08-27 14:42:40|13586.3|13526.3|13583.8|13523.8|13586.3|13526.3|13583.8|13523.8|0
1630075370000|2021-08-27 14:42:50|13581.3|13521.3|13581.3|13521.3|13581.3|13521.3|13581.3|13521.3|0
1630075400000|2021-08-27 14:43:20|13568.8|13528.8|13576.3|13516.3|13576.3|13528.8|13561.3|13516.3|1
1630075420000|2021-08-27 14:43:40|13561.3|13521.3|13561.3|13521.3|13561.3|13521.3|13561.3|13521.3|2
1630075530000|2021-08-27 14:45:30|13553.8|13513.8|13553.8|13513.8|13553.8|13513.8|13553.8|13513.8|0
1630075540000|2021-08-27 14:45:40|13541.3|13521.3|13553.8|13513.8|13553.8|13521.3|13541.3|13513.8|6
1630075650000|2021-08-27 14:47:30|13541.3|13521.3|13561.3|13501.3|13561.3|13521.3|13541.3|13501.3|126
1630075660000|2021-08-27 14:47:40|13541.3|13521.3|13541.3|13521.3|13541.3|13521.3|13541.3|13521.3|189
1630075670000|2021-08-27 14:47:50|||||||||1
1630075680000|2021-08-27 14:48:00|13543.8|13523.8|13543.8|13523.8|13543.8|13523.8|13543.8|13523.8|0
1630075700000|2021-08-27 14:48:20|13538.8|13518.8|13538.8|13518.8|13538.8|13518.8|13538.8|13518.8|0
1630075720000|2021-08-27 14:48:40|13536.3|13516.3|13536.3|13516.3|13536.3|13516.3|13536.3|13516.3|1
1630075780000|2021-08-27 14:49:40|||||||||2
1630075970000|2021-08-27 14:52:50|||||||||1
1630076280000|2021-08-27 14:58:00|13536.4|13516.4|13536.4|13516.4|13536.4|13516.4|13536.4|13516.4|0
1630076350000|2021-08-27 14:59:10|13536.3|13516.3|13536.3|13516.3|13536.3|13516.3|13536.3|13516.3|0
1630076390000|2021-08-27 14:59:50|||||||||1
1630076400000|2021-08-27 15:00:00|13533.8|13513.8|13533.8|13513.8|13533.8|13513.8|13533.8|13513.8|0
1630076550000|2021-08-27 15:02:30|13531.3|13511.3|13531.3|13511.3|13531.3|13511.3|13531.3|13511.3|6
1630076610000|2021-08-27 15:03:30|||||||||1
1630076640000|2021-08-27 15:04:00|13531.4|13511.4|13531.4|13511.4|13531.4|13511.4|13531.4|13511.4|0
1630076670000|2021-08-27 15:04:30|||||||||20
1630076700000|2021-08-27 15:05:00|||||||||1
1630076990000|2021-08-27 15:09:50|13536.4|13516.4|13536.4|13516.4|13536.4|13516.4|13536.4|13516.4|3
1630077070000|2021-08-27 15:11:10|||||||||2
1630077190000|2021-08-27 15:13:10|||||||||20
1630077240000|2021-08-27 15:14:00|13536.3|13516.3|13536.4|13516.4|13536.4|13516.4|13536.3|13516.3|0
1630077250000|2021-08-27 15:14:10|13534|13494|13534|13494|13534|13494|13534|13494|3
1630077260000|2021-08-27 15:14:20|13511.5|13491.5|13511.5|13491.5|13511.5|13491.5|13511.5|13491.5|0
1630077590000|2021-08-27 15:19:50|13534|13494|13534|13494|13534|13494|13534|13494|1
1630077600000|2021-08-27 15:20:00|||||||||82
1630077700000|2021-08-27 15:21:40|13506.5|13486.5|13506.5|13486.5|13506.5|13486.5|13506.5|13486.5|1
1630077720000|2021-08-27 15:22:00|13534|13494|13534|13494|13534|13494|13534|13494|1
1630077740000|2021-08-27 15:22:20|13531.5|13491.5|13531.5|13491.5|13531.5|13491.5|13531.5|13491.5|1
1630077750000|2021-08-27 15:22:30|13526.5|13486.5|13526.5|13486.5|13526.5|13486.5|13526.5|13486.5|0
1630077860000|2021-08-27 15:24:20|13521.5|13501.5|13521.5|13501.5|13531.5|13501.5|13521.5|13491.5|84
1630077890000|2021-08-27 15:24:50|13536.5|13496.5|13536.5|13496.5|13536.5|13496.5|13536.5|13496.5|1
1630077920000|2021-08-27 15:25:20|13536.4|13496.4|13536.4|13496.4|13536.4|13496.4|13536.4|13496.4|0
1630077930000|2021-08-27 15:25:30|13523.9|13503.9|13523.9|13503.9|13523.9|13503.9|13523.9|13503.9|0
1630077970000|2021-08-27 15:26:10|13524|13504|13524|13504|13524|13504|13524|13504|0
1630078000000|2021-08-27 15:26:40|13536.5|13496.5|13524|13504|13536.5|13506.5|13524|13496.5|0
1630078190000|2021-08-27 15:29:50|13536.5|13496.5|13536.5|13496.5|13536.5|13496.5|13536.5|13496.5|2
1630078290000|2021-08-27 15:31:30|13536.4|13496.4|13536.4|13496.4|13536.4|13496.4|13536.4|13496.4|0
1630078420000|2021-08-27 15:33:40|13521.4|13501.4|13521.4|13501.4|13531.4|13501.4|13521.4|13491.4|250
1630078470000|2021-08-27 15:34:30|13518.9|13498.9|13518.9|13498.9|13518.9|13498.9|13518.9|13498.9|10
1630078480000|2021-08-27 15:34:40|13536.4|13496.4|13528.9|13488.9|13536.4|13496.4|13528.9|13488.9|0
1630078500000|2021-08-27 15:35:00|13536.4|13496.4|13536.4|13496.4|13536.4|13516.4|13536.4|13496.4|4
1630078510000|2021-08-27 15:35:10|13523.9|13503.9|13518.9|13498.9|13523.9|13503.9|13518.9|13498.9|6
1630078520000|2021-08-27 15:35:20|13498.9|13458.9|13498.9|13458.9|13498.9|13458.9|13498.9|13458.9|2
1630078530000|2021-08-27 15:35:30|13526.3|13466.3|13518.9|13458.9|13526.3|13466.3|13518.9|13458.9|1
1630078540000|2021-08-27 15:35:40|13516.4|13456.4|13516.4|13456.4|13516.4|13456.4|13516.4|13456.4|0
1630078580000|2021-08-27 15:36:20|13499|13459|13498.9|13458.9|13499|13459|13473.9|13453.9|200
1630078620000|2021-08-27 15:37:00|13496.4|13456.4|13496.4|13456.4|13496.4|13456.4|13496.4|13456.4|3
1630078630000|2021-08-27 15:37:10|13493.9|13453.9|13493.9|13453.9|13493.9|13453.9|13493.9|13453.9|0
1630078670000|2021-08-27 15:37:50|13491.4|13451.4|13491.4|13451.4|13491.4|13451.4|13491.4|13451.4|0
1630078790000|2021-08-27 15:39:50|13478.9|13458.9|13476.5|13456.5|13478.9|13458.9|13476.4|13456.4|9
1630078800000|2021-08-27 15:40:00|13484|13444|13479|13459|13486.5|13459|13479|13444|5
1630079090000|2021-08-27 15:44:50|||||||||1
1630079110000|2021-08-27 15:45:10|13476.5|13456.5|13476.5|13456.5|13476.5|13456.5|13476.5|13456.5|0
1630079180000|2021-08-27 15:46:20|13486.5|13446.5|13486.5|13446.5|13486.5|13446.5|13486.5|13446.5|1
1630079190000|2021-08-27 15:46:30|13479|13459|13476.5|13456.5|13479|13459|13476.5|13456.5|0
1630079390000|2021-08-27 15:49:50|13479|13459|13479|13459|13479|13459|13479|13459|1
1630079700000|2021-08-27 15:55:00|13481.5|13461.5|13481.5|13461.5|13481.5|13461.5|13481.5|13461.5|0
1630079770000|2021-08-27 15:56:10|||||||||1
1630079820000|2021-08-27 15:57:00|||||||||1
1630079840000|2021-08-27 15:57:20|13484|13464|13484|13464|13484|13464|13484|13464|0
1630079890000|2021-08-27 15:58:10|13481.5|13461.5|13481.5|13461.5|13481.5|13461.5|13481.5|13461.5|0
1630079940000|2021-08-27 15:59:00|13479|13459|13484|13464|13489|13469|13479|13459|1
1630079950000|2021-08-27 15:59:10|13486.5|13466.5|13486.5|13466.5|13486.5|13466.5|13484|13464|0
1630079960000|2021-08-27 15:59:20|13484|13464|13484|13464|13484|13464|13484|13464|0
1630080120000|2021-08-27 16:02:00|13479|13459|13479|13459|13479|13459|13479|13459|0
1630080130000|2021-08-27 16:02:10|13484|13464|13484|13464|13484|13464|13484|13464|0
1630080210000|2021-08-27 16:03:30|13474|13454|13474|13454|13474|13454|13474|13454|1
1630080240000|2021-08-27 16:04:00|13481.5|13461.5|13481.5|13461.5|13481.5|13461.5|13481.5|13461.5|1
1630080440000|2021-08-27 16:07:20|||||||||1
1630080460000|2021-08-27 16:07:40|||||||||1
1630080580000|2021-08-27 16:09:40|13501.5|13459|13499|13459|13501.5|13459|13499|13459|1
1630080640000|2021-08-27 16:10:40|13501.5|13461.5|13501.5|13461.5|13501.5|13461.5|13501.5|13461.5|0
1630080650000|2021-08-27 16:10:50|13504|13464|13504|13464|13504|13464|13504|13464|0
1630080670000|2021-08-27 16:11:10|13506.5|13466.5|13506.5|13466.5|13506.5|13466.5|13506.5|13466.5|0
1630080890000|2021-08-27 16:14:50|13511.5|13471.5|13509|13469|13511.5|13471.5|13509|13469|0
1630080940000|2021-08-27 16:15:40|13509.1|13469.1|13516.5|13496.5|13516.5|13496.5|13509.1|13469.1|0
1630081040000|2021-08-27 16:17:20|13514|13494|13514|13494|13514|13494|13514|13494|0
1630081060000|2021-08-27 16:17:40|13516.5|13496.5|13516.5|13496.5|13516.5|13496.5|13516.5|13496.5|0
1630081100000|2021-08-27 16:18:20|||||||||1
1630081200000|2021-08-27 16:20:00|13511.6|13471.6|13511.6|13471.6|13511.6|13471.6|13511.6|13471.6|7
1630081220000|2021-08-27 16:20:20|13509.1|13469.1|13509.1|13469.1|13509.1|13469.1|13509.1|13469.1|0
1630081240000|2021-08-27 16:20:40|13496.6|13476.6|13496.6|13476.6|13496.6|13476.6|13496.6|13476.6|0
1630081250000|2021-08-27 16:20:50|13494.1|13474.1|13494.1|13474.1|13494.1|13474.1|13494.1|13474.1|0
1630081410000|2021-08-27 16:23:30|||||||||1
1630081510000|2021-08-27 16:25:10|13494|13474|13494|13474|13494|13474|13494|13474|0
1630081540000|2021-08-27 16:25:40|13489|13469|13489|13469|13489|13469|13489|13469|2
1630081570000|2021-08-27 16:26:10|13496.5|13456.5|13496.5|13456.5|13496.5|13456.5|13496.5|13456.5|1
1630081580000|2021-08-27 16:26:20|||||||||1
1630081640000|2021-08-27 16:27:20|||||||||1
1630081680000|2021-08-27 16:28:00|13484.1|13464.1|13484.1|13464.1|13484.1|13464.1|13484.1|13464.1|0
1630081690000|2021-08-27 16:28:10|13484|13464|13484|13464|13484|13464|13484|13464|0
1630081700000|2021-08-27 16:28:20|13481.5|13461.5|13481.5|13461.5|13481.5|13461.5|13481.5|13461.5|0
1630081720000|2021-08-27 16:28:40|13476.5|13456.5|13476.5|13456.5|13476.5|13456.5|13476.5|13456.5|0
1630081740000|2021-08-27 16:29:00|||||||||1
1630081770000|2021-08-27 16:29:30|13479|13459|13479|13459|13479|13459|13479|13459|1
1630081790000|2021-08-27 16:29:50|13476.5|13456.5|13476.5|13456.5|13476.5|13456.5|13476.5|13456.5|1
1630081810000|2021-08-27 16:30:10|||||||||1
1630081820000|2021-08-27 16:30:20|13496.6|13456.6|13496.6|13456.6|13496.6|13456.6|13496.5|13456.5|0
1630081930000|2021-08-27 16:32:10|13496.5|13456.5|13476.5|13456.5|13496.5|13456.5|13476.5|13456.5|0
1630081970000|2021-08-27 16:32:50|13466.5|13446.5|13466.5|13446.5|13466.5|13446.5|13466.5|13446.5|0
1630082010000|2021-08-27 16:33:30|||||||||1
1630082030000|2021-08-27 16:33:50|13461.5|13441.5|13466.6|13446.6|13466.6|13446.6|13461.5|13441.5|4
1630082380000|2021-08-27 16:39:40|||||||||1
1630082790000|2021-08-27 16:46:30|||||||||5
1630082970000|2021-08-27 16:49:30|||||||||1
1630083020000|2021-08-27 16:50:20|||||||||1
1630083040000|2021-08-27 16:50:40|||||||||1
1630083130000|2021-08-27 16:52:10|13464.1|13444.1|13464.1|13444.1|13464.1|13444.1|13464.1|13444.1|0
1630083180000|2021-08-27 16:53:00|13456.6|13436.6|13456.6|13436.6|13456.6|13436.6|13456.6|13436.6|11
1630083200000|2021-08-27 16:53:20|13451.6|13431.6|13454.1|13434.1|13454.1|13434.1|13451.6|13431.6|1
1630083300000|2021-08-27 16:55:00|13459.1|13439.1|13459.1|13439.1|13459.1|13439.1|13459.1|13439.1|3
1630083350000|2021-08-27 16:55:50|13461.6|13441.6|13461.6|13441.6|13461.6|13441.6|13461.6|13441.6|4
1630083380000|2021-08-27 16:56:20|13464.1|13444.1|13464.1|13444.1|13464.1|13444.1|13464.1|13444.1|0
1630083540000|2021-08-27 16:59:00|||||||||2
1630083570000|2021-08-27 16:59:30|13494.1|13474.1|13494.1|13474.1|13494.1|13474.1|13494.1|13474.1|0
1630083660000|2021-08-27 17:01:00|13499.1|13459.1|13499.1|13459.1|13499.1|13459.1|13499.1|13459.1|1
1630083900000|2021-08-27 17:05:00|||||||||1
1630084240000|2021-08-27 17:10:40|13501.7|13441.7|13501.7|13441.7|13501.7|13441.7|13501.7|13441.7|0
1630084310000|2021-08-27 17:11:50|13496.6|13456.6|13496.6|13456.6|13496.6|13456.6|13496.6|13456.6|1
1630084390000|2021-08-27 17:13:10|13496.7|13456.7|13496.7|13456.7|13496.7|13456.7|13496.7|13456.7|0
1630084600000|2021-08-27 17:16:40|13496.6|13456.6|13459.2|13439.2|13496.6|13456.6|13459.2|13439.2|1
1630084950000|2021-08-27 17:22:30|||||||||1
1630085100000|2021-08-27 17:25:00|13456.7|13436.7|13456.7|13436.7|13456.7|13436.7|13456.7|13436.7|0
1630085590000|2021-08-27 17:33:10|||||||||1
1630085710000|2021-08-27 17:35:10|13454.2|13434.2|13454.2|13434.2|13454.2|13434.2|13454.2|13434.2|0
1630085780000|2021-08-27 17:36:20|13449.2|13429.2|13449.2|13429.2|13449.2|13429.2|13449.2|13429.2|1
1630085790000|2021-08-27 17:36:30|13446.8|13426.8|13436.8|13416.8|13446.8|13426.8|13436.8|13416.8|8
1630085820000|2021-08-27 17:37:00|13434.3|13414.3|13434.3|13414.3|13434.3|13414.3|13434.3|13414.3|0
1630085830000|2021-08-27 17:37:10|13411.8|13391.8|13414.3|13394.3|13414.3|13394.3|13411.8|13391.8|2
1630085910000|2021-08-27 17:38:30|13411.8|13391.8|13411.8|13391.8|13411.8|13391.8|13411.8|13391.8|9
1630086180000|2021-08-27 17:43:00|13414.3|13394.3|13414.3|13394.3|13414.3|13394.3|13414.3|13394.3|0
1630086190000|2021-08-27 17:43:10|13411.8|13391.8|13411.8|13391.8|13411.8|13391.8|13411.8|13391.8|0
1630086230000|2021-08-27 17:43:50|||||||||1
1630086240000|2021-08-27 17:44:00|||||||||2
1630086260000|2021-08-27 17:44:20|13416.8|13396.8|13416.8|13396.8|13416.8|13396.8|13416.8|13396.8|1
1630086270000|2021-08-27 17:44:30|13419.3|13399.3|13419.3|13399.3|13419.3|13399.3|13419.3|13399.3|0
1630086330000|2021-08-27 17:45:30|||||||||1
1630086390000|2021-08-27 17:46:30|13439.3|13419.3|13439.3|13419.3|13439.3|13419.3|13439.3|13419.3|1
1630086410000|2021-08-27 17:46:50|13439.2|13419.2|13439.2|13419.2|13439.2|13419.2|13439.2|13419.2|0
1630086430000|2021-08-27 17:47:10|||||||||2
1630086730000|2021-08-27 17:52:10|13436.8|13416.8|13434.3|13414.3|13436.8|13416.8|13434.3|13414.3|0
1630086740000|2021-08-27 17:52:20|13446.7|13426.7|13441.7|13421.7|13446.7|13426.7|13441.7|13421.7|2
1630086750000|2021-08-27 17:52:30|13444.2|13424.2|13444.2|13424.2|13444.2|13424.2|13444.2|13424.2|0
1630086810000|2021-08-27 17:53:30|13441.7|13421.7|13441.7|13421.7|13441.7|13421.7|13441.7|13421.7|0
1630086820000|2021-08-27 17:53:40|13439.3|13419.3|13441.7|13421.7|13441.7|13421.7|13439.3|13419.3|0
1630086830000|2021-08-27 17:53:50|13444.2|13424.2|13444.2|13424.2|13444.2|13424.2|13444.2|13424.2|0
1630086870000|2021-08-27 17:54:30|13446.7|13426.7|13446.7|13426.7|13446.7|13426.7|13446.7|13426.7|1
1630086880000|2021-08-27 17:54:40|||||||||1
1630086950000|2021-08-27 17:55:50|13486.8|13426.8|13486.8|13426.8|13486.8|13426.8|13486.8|13426.8|0
1630086960000|2021-08-27 17:56:00|13484.3|13424.3|13481.8|13421.8|13484.3|13424.3|13481.8|13421.8|0
1630086980000|2021-08-27 17:56:20|13469.3|13429.3|13469.3|13429.3|13469.3|13429.3|13469.3|13429.3|0
1630086990000|2021-08-27 17:56:30|13466.8|13426.8|13461.8|13421.8|13466.8|13426.8|13461.8|13421.8|0
1630087080000|2021-08-27 17:58:00|||||||||2
1630087190000|2021-08-27 17:59:50|13461.7|13441.7|13461.7|13441.7|13461.7|13441.7|13461.7|13441.7|0
1630087200000|2021-08-27 18:00:00|13461.8|13441.8|13449.3|13429.3|13464.3|13444.3|13449.3|13429.3|1
1630087380000|2021-08-27 18:03:00|13441.8|13421.8|13441.8|13421.8|13441.8|13421.8|13441.8|13421.8|0
1630087390000|2021-08-27 18:03:10|13456.8|13436.8|13456.8|13436.8|13456.8|13436.8|13456.8|13436.8|3
1630087400000|2021-08-27 18:03:20|13454.3|13434.3|13454.3|13434.3|13454.3|13434.3|13454.3|13434.3|0
1630087420000|2021-08-27 18:03:40|||||||||1
1630087430000|2021-08-27 18:03:50|13456.8|13436.8|13456.8|13436.8|13456.8|13436.8|13456.8|13436.8|0
1630087460000|2021-08-27 18:04:20|||||||||1
1630087470000|2021-08-27 18:04:30|||||||||2
1630087480000|2021-08-27 18:04:40|13459.3|13439.3|13459.3|13439.3|13459.3|13439.3|13459.3|13439.3|3
1630087500000|2021-08-27 18:05:00|13456.8|13436.8|13456.8|13436.8|13456.8|13436.8|13456.8|13436.8|0
1630087530000|2021-08-27 18:05:30|13451.8|13431.8|13456.7|13436.7|13456.7|13436.7|13451.8|13431.8|4
1630087550000|2021-08-27 18:05:50|13454.2|13434.2|13454.2|13434.2|13454.2|13434.2|13454.2|13434.2|3
1630087560000|2021-08-27 18:06:00|13446.8|13426.8|13446.8|13426.8|13446.8|13426.8|13446.8|13426.8|0
1630087610000|2021-08-27 18:06:50|13449.3|13429.3|13449.3|13429.3|13449.3|13429.3|13449.3|13429.3|1
1630087620000|2021-08-27 18:07:00|13459.3|13439.3|13459.3|13439.3|13459.3|13439.3|13459.3|13439.3|1
1630087680000|2021-08-27 18:08:00|13461.8|13441.8|13461.8|13441.8|13461.8|13441.8|13461.8|13441.8|0
1630087690000|2021-08-27 18:08:10|||||||||2
1630087720000|2021-08-27 18:08:40|13464.3|13444.3|13464.3|13444.3|13464.3|13444.3|13464.3|13444.3|1
1630087730000|2021-08-27 18:08:50|||||||||1
1630087750000|2021-08-27 18:09:10|13464.4|13444.4|13479.3|13459.3|13479.3|13459.3|13464.4|13444.4|1
1630087760000|2021-08-27 18:09:20|13496.8|13476.8|13494.3|13474.3|13496.8|13476.8|13494.3|13474.3|1
1630087780000|2021-08-27 18:09:40|13496.8|13456.8|13496.8|13456.8|13496.8|13456.8|13496.8|13456.8|0
1630087790000|2021-08-27 18:09:50|13524.3|13464.3|13524.3|13464.3|13524.3|13464.3|13524.3|13464.3|0
1630087800000|2021-08-27 18:10:00|13526.8|13486.8|13514.3|13494.3|13526.8|13494.3|13514.3|13486.8|181
1630087820000|2021-08-27 18:10:20|||||||||3
1630087830000|2021-08-27 18:10:30|13519.3|13499.3|13519.3|13499.3|13519.3|13499.3|13519.3|13499.3|6
1630087860000|2021-08-27 18:11:00|13524.3|13504.3|13524.3|13504.3|13524.3|13504.3|13524.3|13504.3|0
1630087890000|2021-08-27 18:11:30|13519.3|13499.3|13519.3|13499.3|13519.3|13499.3|13519.3|13499.3|4
1630087900000|2021-08-27 18:11:40|13514.3|13494.3|13514.3|13494.3|13514.3|13494.3|13514.3|13494.3|0
1630087950000|2021-08-27 18:12:30|13504.3|13484.3|13504.3|13484.3|13504.3|13484.3|13504.3|13484.3|2
1630087970000|2021-08-27 18:12:50|||||||||2
1630087980000|2021-08-27 18:13:00|13501.8|13481.8|13499.3|13459.3|13501.8|13481.8|13499.3|13459.3|6
1630087990000|2021-08-27 18:13:10|13501.8|13461.8|13486.8|13466.8|13501.8|13466.8|13484.3|13459.3|1
1630088000000|2021-08-27 18:13:20|13484.3|13464.3|13474.3|13454.3|13484.3|13464.3|13474.3|13454.3|1
1630088020000|2021-08-27 18:13:40|13471.8|13451.8|13466.8|13446.8|13471.8|13451.8|13466.8|13446.8|3
1630088030000|2021-08-27 18:13:50|13471.8|13451.8|13471.8|13451.8|13471.8|13451.8|13471.8|13451.8|1
1630088050000|2021-08-27 18:14:10|13469.3|13449.3|13469.3|13449.3|13469.3|13449.3|13469.3|13449.3|2
1630088060000|2021-08-27 18:14:20|13464.3|13444.3|13464.3|13444.3|13464.3|13444.3|13464.3|13444.3|0
1630088070000|2021-08-27 18:14:30|||||||||2
1630088080000|2021-08-27 18:14:40|||||||||1
1630088090000|2021-08-27 18:14:50|13464.4|13444.4|13484.3|13444.3|13484.3|13461.8|13464.4|13444.3|5
1630088170000|2021-08-27 18:16:10|||||||||1
1630088180000|2021-08-27 18:16:20|13491.8|13451.8|13484.3|13444.3|13491.8|13451.8|13484.3|13444.3|0
1630088190000|2021-08-27 18:16:30|13471.8|13451.8|13471.8|13451.8|13471.8|13451.8|13469.3|13449.3|1
1630088200000|2021-08-27 18:16:40|13469.3|13449.3|13471.8|13451.8|13471.8|13451.8|13469.3|13449.3|1
1630088210000|2021-08-27 18:16:50|||||||||1
1630088220000|2021-08-27 18:17:00|13471.9|13431.9|13476.8|13436.8|13494.3|13436.8|13471.9|13431.9|1
1630088230000|2021-08-27 18:17:10|13474.3|13434.3|13476.8|13436.8|13496.8|13439.4|13459.4|13431.9|0
1630088240000|2021-08-27 18:17:20|13461.9|13441.9|13479.3|13439.3|13494.3|13441.9|13461.9|13434.3|0
1630088260000|2021-08-27 18:17:40|13476.8|13436.8|13451.9|13431.9|13476.8|13436.8|13451.9|13431.9|209
1630088280000|2021-08-27 18:18:00|13451.8|13431.8|13451.8|13431.8|13451.9|13431.9|13451.8|13431.8|0
1630088290000|2021-08-27 18:18:10|||||||||7
1630088310000|2021-08-27 18:18:30|13449.3|13429.3|13464.4|13424.4|13474.3|13429.3|13449.3|13414.3|1076
1630088320000|2021-08-27 18:18:40|13464.3|13424.3|13451.9|13431.9|13464.3|13431.9|13451.9|13424.3|0
1630088340000|2021-08-27 18:19:00|||||||||1
1630088360000|2021-08-27 18:19:20|13484.3|13424.3|13484.3|13424.3|13494.3|13434.3|13469.4|13424.3|41
1630088370000|2021-08-27 18:19:30|13469.4|13429.4|13469.4|13429.4|13469.4|13429.4|13469.4|13429.4|21
1630088380000|2021-08-27 18:19:40|13469.3|13429.3|13469.3|13429.3|13469.3|13429.3|13469.3|13429.3|0
1630088390000|2021-08-27 18:19:50|13486.8|13426.8|13486.8|13426.8|13486.8|13426.8|13486.8|13426.8|1
1630281600000|2021-08-30 00:00:00|13495.1|13435.1|13495.1|13435.1|13495.1|13435.1|13495.1|13435.1|0
1630281630000|2021-08-30 00:00:30|13490.3|13430.3|13495.2|13435.2|13495.2|13435.2|13490.3|13430.3|1
1630281640000|2021-08-30 00:00:40|13500|13440|13502.4|13442.4|13502.4|13442.4|13500|13440|0
1630281650000|2021-08-30 00:00:50|13502.5|13442.5|13507.4|13447.4|13507.4|13447.4|13502.4|13442.4|0
1630281670000|2021-08-30 00:01:10|13505|13445|13505|13445|13505|13445|13505|13445|0
1630281690000|2021-08-30 00:01:30|13504.9|13444.9|13504.9|13444.9|13504.9|13444.9|13504.9|13444.9|0
1630281710000|2021-08-30 00:01:50|13504.2|13444.2|13462.4|13442.4|13504.2|13444.2|13462.4|13442.4|0
1630281850000|2021-08-30 00:04:10|13459.9|13439.9|13459.9|13439.9|13459.9|13439.9|13459.9|13439.9|0
1630281970000|2021-08-30 00:06:10|13457.8|13417.8|13457.8|13417.8|13457.8|13417.8|13457.8|13417.8|1
1630281990000|2021-08-30 00:06:30|13457.7|13417.7|13457.7|13417.7|13457.7|13417.7|13457.7|13417.7|0
1630282010000|2021-08-30 00:06:50|13455.2|13415.2|13455.2|13415.2|13455.2|13415.2|13455.2|13415.2|0
1630282150000|2021-08-30 00:09:10|13455.1|13415.1|13447.9|13407.9|13455.1|13415.1|13447.9|13407.9|0
1630282380000|2021-08-30 00:13:00|13450.4|13410.4|13450.4|13410.4|13450.4|13410.4|13450.4|13410.4|0
1630282500000|2021-08-30 00:15:00|13452.8|13412.8|13452.8|13412.8|13452.8|13412.8|13452.8|13412.8|0
1630282690000|2021-08-30 00:18:10|13450.4|13410.4|13452.8|13412.8|13452.8|13412.8|13450.4|13410.4|0
1630282760000|2021-08-30 00:19:20|13450.3|13410.3|13450.3|13410.3|13450.3|13410.3|13450.3|13410.3|0
1630282910000|2021-08-30 00:21:50|13447.9|13407.9|13447.9|13407.9|13447.9|13407.9|13447.9|13407.9|0
1630283040000|2021-08-30 00:24:00|13447.5|13407.5|13447.5|13407.5|13447.5|13407.5|13447.5|13407.5|0
1630284560000|2021-08-30 00:49:20|13445|13405|13445|13405|13445|13405|13445|13405|0
1630284580000|2021-08-30 00:49:40|13437.5|13397.5|13437.5|13397.5|13437.5|13397.5|13437.5|13397.5|1
1630285560000|2021-08-30 01:06:00|13440|13400|13440|13400|13440|13400|13440|13400|0
1630285650000|2021-08-30 01:07:30|13444.9|13404.9|13445|13405|13445|13405|13444.9|13404.9|0
1630285810000|2021-08-30 01:10:10|13445.1|13405.1|13445.1|13405.1|13445.1|13405.1|13445.1|13405.1|0
1630286440000|2021-08-30 01:20:40|13432.7|13412.7|13432.7|13412.7|13432.7|13412.7|13432.7|13412.7|0
1630286590000|2021-08-30 01:23:10|13425.4|13405.4|13425.2|13405.2|13425.4|13405.4|13425.2|13405.2|1
1630287140000|2021-08-30 01:32:20|13427.7|13407.7|13425.2|13405.2|13427.7|13407.7|13425.2|13405.2|0
1630287160000|2021-08-30 01:32:40|13427.6|13407.6|13427.6|13407.6|13427.6|13407.6|13427.6|13407.6|1
1630330200000|2021-08-30 13:30:00|13443.8|13403.8|13433.8|13413.8|13446.3|13413.9|13433.8|13403.8|61
1630330280000|2021-08-30 13:31:20|||||||||3
1630330320000|2021-08-30 13:32:00|13431.4|13411.4|13431.3|13411.3|13431.4|13411.4|13431.3|13411.3|0
1630330330000|2021-08-30 13:32:10|13431|13411|13423.6|13403.6|13431|13411|13423.6|13403.6|6
1630330340000|2021-08-30 13:32:20|13421.1|13401.1|13421.1|13401.1|13421.1|13401.1|13421.1|13401.1|1
1630330430000|2021-08-30 13:33:50|13428.8|13408.8|13428.8|13408.8|13428.8|13408.8|13428.8|13408.8|5
1630330450000|2021-08-30 13:34:10|||||||||2
1630330520000|2021-08-30 13:35:20|13428.9|13408.9|13438.8|13418.8|13438.8|13418.8|13428.9|13408.9|4
1630330560000|2021-08-30 13:36:00|13441.2|13421.2|13441.3|13421.3|13441.3|13421.3|13441.2|13421.2|0
1630330670000|2021-08-30 13:37:50|13443.7|13423.7|13443.8|13423.8|13443.8|13423.8|13443.7|13423.7|0
1630330680000|2021-08-30 13:38:00|13448.8|13428.8|13448.8|13428.8|13448.8|13428.8|13448.8|13428.8|2
1630330700000|2021-08-30 13:38:20|13451.3|13431.3|13451.3|13431.3|13451.3|13431.3|13451.3|13431.3|7
1630330710000|2021-08-30 13:38:30|13458.5|13438.5|13491.3|13451.3|13491.3|13451.3|13458.5|13438.5|6
1630330720000|2021-08-30 13:38:40|13493.3|13473.3|13511.3|13491.3|13516.3|13491.3|13493.3|13473.3|2
1630330750000|2021-08-30 13:39:10|13508.8|13488.8|13508.8|13488.8|13508.8|13488.8|13508.8|13488.8|0
1630330820000|2021-08-30 13:40:20|13511.3|13491.3|13511.3|13491.3|13511.3|13491.3|13511.3|13491.3|3
1630330850000|2021-08-30 13:40:50|||||||||9
1630330890000|2021-08-30 13:41:30|||||||||16
1630331390000|2021-08-30 13:49:50|||||||||1
1630331400000|2021-08-30 13:50:00|13508.9|13488.9|13508.8|13488.8|13508.9|13488.9|13508.8|13488.8|10
1630331410000|2021-08-30 13:50:10|||||||||10
1630331420000|2021-08-30 13:50:20|||||||||10
1630331430000|2021-08-30 13:50:30|||||||||10
1630331460000|2021-08-30 13:51:00|13513.8|13493.8|13513.8|13493.8|13513.8|13493.8|13513.8|13493.8|5
1630331490000|2021-08-30 13:51:30|||||||||1
1630331530000|2021-08-30 13:52:10|13512.2|13452.2|13506.3|13446.3|13512.2|13452.2|13506.3|13446.3|9
1630331540000|2021-08-30 13:52:20|13503.7|13443.7|13486.5|13446.5|13503.7|13448.9|13486.5|13441.3|0
1630331550000|2021-08-30 13:52:30|13486.3|13446.3|13486.3|13446.3|13486.3|13446.3|13486.3|13446.3|0
1630331560000|2021-08-30 13:52:40|13488.7|13448.7|13486.4|13446.4|13488.7|13448.7|13486.4|13446.4|0
1630331580000|2021-08-30 13:53:00|13486.3|13446.3|13486.4|13446.4|13488.8|13448.8|13486.3|13446.3|0
1630331590000|2021-08-30 13:53:10|13486.3|13446.3|13486.3|13446.3|13486.3|13446.3|13486.3|13446.3|0
1630331600000|2021-08-30 13:53:20|13481.3|13421.3|13473.8|13413.8|13481.3|13421.3|13473.8|13413.8|1
1630331690000|2021-08-30 13:54:50|13476.3|13416.3|13476.3|13416.3|13476.3|13416.3|13476.3|13416.3|0
1630331700000|2021-08-30 13:55:00|13468.7|13428.7|13466.3|13426.3|13471.3|13431.3|13466.3|13426.3|0
1630331710000|2021-08-30 13:55:10|13463.9|13423.9|13463.8|13423.8|13463.9|13423.9|13463.8|13423.8|0
1630331900000|2021-08-30 13:58:20|13481|13421|13471.3|13411.3|13481|13421|13471.3|13411.3|2
1630331910000|2021-08-30 13:58:30|13466.6|13406.6|13476.3|13416.3|13476.3|13416.3|13463.8|13403.8|0
1630331930000|2021-08-30 13:58:50|13473.8|13413.8|13463.9|13403.9|13473.8|13413.8|13463.9|13403.9|0
1630331940000|2021-08-30 13:59:00|13463.8|13403.8|13463.8|13403.8|13463.8|13403.8|13463.8|13403.8|0
1630331970000|2021-08-30 13:59:30|13468.6|13408.6|13473.8|13413.8|13473.8|13413.8|13468.6|13408.6|0
1630331980000|2021-08-30 13:59:40|13471.3|13411.3|13473.8|13413.8|13473.8|13413.8|13471.3|13411.3|0
1630332040000|2021-08-30 14:00:40|13471.3|13411.3|13476|13416|13476|13416|13468.8|13408.8|5
1630332070000|2021-08-30 14:01:10|13476.1|13416.1|13476.1|13416.1|13476.1|13416.1|13476.1|13416.1|0
1630332290000|2021-08-30 14:04:50|13473.6|13413.6|13473.6|13413.6|13473.6|13413.6|13473.6|13413.6|0
1630332300000|2021-08-30 14:05:00|13468.6|13428.6|13468.6|13428.6|13468.6|13428.6|13468.6|13428.6|1
1630332330000|2021-08-30 14:05:30|13481|13421|13481|13421|13481|13421|13481|13421|0
1630332340000|2021-08-30 14:05:40|13483.6|13423.6|13486.1|13426.1|13486.1|13426.1|13483.6|13423.6|0
1630332350000|2021-08-30 14:05:50|13483.6|13423.6|13483.6|13423.6|13483.6|13423.6|13483.6|13423.6|0
1630332460000|2021-08-30 14:07:40|13483.9|13423.9|13483.9|13423.9|13483.9|13423.9|13483.9|13423.9|0
1630332480000|2021-08-30 14:08:00|||||||||2
1630332490000|2021-08-30 14:08:10|13486.2|13426.2|13486.4|13426.4|13486.4|13426.4|13486.2|13426.2|0
1630332510000|2021-08-30 14:08:30|13491.1|13431.1|13491.1|13431.1|13491.1|13431.1|13491.1|13431.1|0
1630332530000|2021-08-30 14:08:50|13493.6|13473.6|13491.1|13431.1|13493.6|13473.6|13491.1|13431.1|1
1630332550000|2021-08-30 14:09:10|13478.6|13438.6|13478.6|13438.6|13478.6|13438.6|13478.6|13438.6|0
1630332560000|2021-08-30 14:09:20|13476.1|13436.1|13476.1|13436.1|13476.1|13436.1|13476.1|13436.1|0
1630332620000|2021-08-30 14:10:20|13473.6|13433.6|13473.6|13433.6|13473.6|13433.6|13473.6|13433.6|0
1630332660000|2021-08-30 14:11:00|13476.5|13416.5|13481.1|13441.1|13481.1|13441.1|13476.5|13416.5|0
1630332670000|2021-08-30 14:11:10|13468.7|13448.7|13468.6|13448.6|13468.7|13448.7|13468.6|13448.6|0
1630332690000|2021-08-30 14:11:30|13471|13451|13471|13451|13471|13451|13471|13451|3
1630332700000|2021-08-30 14:11:40|13471.1|13451.1|13471.1|13451.1|13471.1|13451.1|13471.1|13451.1|0
1630332740000|2021-08-30 14:12:20|||||||||10
1630332760000|2021-08-30 14:12:40|13473.5|13453.5|13473.6|13453.6|13473.6|13453.6|13473.5|13453.5|0
1630332870000|2021-08-30 14:14:30|13466.1|13446.1|13466.1|13446.1|13466.1|13446.1|13466.1|13446.1|0
1630332890000|2021-08-30 14:14:50|13463.8|13443.8|13463.6|13443.6|13463.8|13443.8|13463.6|13443.6|0
1630332900000|2021-08-30 14:15:00|||||||||5
1630332910000|2021-08-30 14:15:10|13461.3|13441.3|13461.1|13441.1|13461.3|13441.3|13461.1|13441.1|0
1630332940000|2021-08-30 14:15:40|13460.9|13440.9|13459|13419|13460.9|13440.9|13459|13419|24
1630332950000|2021-08-30 14:15:50|13456.5|13416.5|13456.5|13416.5|13456.5|13416.5|13456.5|13416.5|0
1630333010000|2021-08-30 14:16:50|||||||||1
1630333020000|2021-08-30 14:17:00||13396.5||13396.5||13396.5||13396.5|0
1630333030000|2021-08-30 14:17:10|13444.1|13404.1|13444.1|13404.1|13444.1|13404.1|13444.1|13404.1|0
1630333040000|2021-08-30 14:17:20|13441.5|13401.5|13436.5|13396.5|13441.5|13401.5|13436.5|13396.5|0
1630333060000|2021-08-30 14:17:40|13421.7|13401.7|13421.5|13401.5|13421.7|13401.7|13421.5|13401.5|0
1630333070000|2021-08-30 14:17:50|13424|13404|13424|13404|13424|13404|13424|13404|1
1630333080000|2021-08-30 14:18:00|13389.9|13369.9|13389.9|13369.9|13389.9|13369.9|13389.9|13369.9|5
1630333090000|2021-08-30 14:18:10|13389.1|13369.1|13394.8|13354.8|13394.8|13369.1|13367.6|13335.2|22
1630333100000|2021-08-30 14:18:20|13395.1|13355.1|13418.9|13398.9|13418.9|13398.9|13395.1|13355.1|3
1630333140000|2021-08-30 14:19:00|||||||||18
1630333150000|2021-08-30 14:19:10|13464|13424|13464|13424|13466.4|13426.4|13464|13424|8
1630333180000|2021-08-30 14:19:40|13466.4|13426.4|13466.5|13426.5|13466.5|13426.5|13464|13424|0
1630333190000|2021-08-30 14:19:50|||||||||45
1630333200000|2021-08-30 14:20:00|13464|13424|13464|13424|13464|13424|13464|13424|6
1630333240000|2021-08-30 14:20:40|13461.5|13421.5|13461.5|13421.5|13461.5|13421.5|13461.5|13421.5|1
1630333250000|2021-08-30 14:20:50|13464|13424|13464|13424|13464|13424|13464|13424|0
1630333280000|2021-08-30 14:21:20|13463.9|13423.9|13464|13424|13464|13424|13461.5|13421.5|1
1630333320000|2021-08-30 14:22:00|13463.9|13423.9|13456.3|13436.3|13463.9|13436.3|13456.3|13423.9|24
1630333360000|2021-08-30 14:22:40|||||||||2
1630333370000|2021-08-30 14:22:50|||||||||1
1630333390000|2021-08-30 14:23:10|||||||||5
1630333660000|2021-08-30 14:27:40|||||||||10
1630333690000|2021-08-30 14:28:10|13461.5|13421.5|13461.7|13421.7|13465.8|13445.8|13461.2|13421.5|3
1630333700000|2021-08-30 14:28:20|13459.1|13419.1|13456.5|13416.5|13459.1|13419.1|13456.5|13416.5|0
1630333950000|2021-08-30 14:32:30|||||||||3
1630334140000|2021-08-30 14:35:40|||||||||84
1630334330000|2021-08-30 14:38:50|||||||||1
1630334350000|2021-08-30 14:39:10|13479|13419|13479|13419|13479|13419|13479|13419|6
1630334360000|2021-08-30 14:39:20|13474|13434|13474|13434|13474|13434|13474|13434|0
1630334510000|2021-08-30 14:41:50|13471.5|13431.5|13471.5|13431.5|13471.5|13431.5|13471.5|13431.5|1
1630334850000|2021-08-30 14:47:30|13469|13429|13456.5|13396.5|13469|13429|13456.5|13396.5|1
1630334870000|2021-08-30 14:47:50|13451.8|13391.8|13434|13394|13451.8|13394|13434|13391.8|0
1630334880000|2021-08-30 14:48:00|13429|13389|13429|13389|13429|13389|13429|13389|0
1630335120000|2021-08-30 14:52:00|13438.7|13418.7|13434.4|13394.4|13438.7|13418.7|13434.4|13394.4|4
1630335130000|2021-08-30 14:52:10|13434|13394|13434|13394|13434|13394|13434|13394|0
1630335200000|2021-08-30 14:53:20|||||||||1
1630335310000|2021-08-30 14:55:10|||||||||1
1630335320000|2021-08-30 14:55:20|13421.7|13401.7|13421.5|13401.5|13421.7|13401.7|13421.5|13401.5|0
1630335460000|2021-08-30 14:57:40|13421.6|13401.6|13421.6|13401.6|13421.6|13401.6|13421.6|13401.6|0
1630335480000|2021-08-30 14:58:00|||||||||1
1630335540000|2021-08-30 14:59:00|13422.3|13362.3|13422.3|13362.3|13422.3|13362.3|13422.3|13362.3|1
1630335660000|2021-08-30 15:01:00|13424.7|13364.7|13424.7|13364.7|13424.7|13364.7|13424.7|13364.7|0
1630335990000|2021-08-30 15:06:30|13419.9|13359.9|13419.9|13359.9|13419.9|13359.9|13419.9|13359.9|0
1630336030000|2021-08-30 15:07:10|13412.7|13352.7|13380.3|13340.3|13412.7|13352.7|13380.3|13332.7|18
1630336050000|2021-08-30 15:07:30|13377.9|13337.9|13377.8|13337.8|13377.9|13337.9|13377.8|13337.8|0
1630336340000|2021-08-30 15:12:20|||||||||1
1630336480000|2021-08-30 15:14:40|13380.2|13340.2|13380.2|13340.2|13380.2|13340.2|13380.2|13340.2|0
1630336670000|2021-08-30 15:17:50|13377.8|13337.8|13377.8|13337.8|13377.8|13337.8|13377.8|13337.8|1
1630336680000|2021-08-30 15:18:00|13375.2|13335.2|13362.8|13342.8|13375.2|13342.8|13362.8|13335.2|0
1630336690000|2021-08-30 15:18:10|13360.3|13340.3|13360.3|13340.3|13360.3|13340.3|13360.3|13340.3|0
1630336700000|2021-08-30 15:18:20|13357.8|13337.8|13357.8|13337.8|13357.8|13337.8|13357.8|13337.8|0
1630337160000|2021-08-30 15:26:00|||||||||2
1630337200000|2021-08-30 15:26:40|13357.9|13337.9|13357.9|13337.9|13357.9|13337.9|13357.9|13337.9|0
1630337430000|2021-08-30 15:30:30|13355.5|13335.5|13355.5|13335.5|13355.5|13335.5|13355.5|13335.5|2
1630337440000|2021-08-30 15:30:40|13358.1|13318.1|13338.1|13318.1|13358.1|13318.1|13338.1|13315.7|0
1630337450000|2021-08-30 15:30:50|||||||||5
1630337460000|2021-08-30 15:31:00|||||||||1
1630337620000|2021-08-30 15:33:40|13335.7|13315.7|13335.7|13315.7|13335.7|13315.7|13335.7|13315.7|2
1630337630000|2021-08-30 15:33:50|13333.3|13313.3|13328.3|13308.3|13333.3|13313.3|13315.9|13295.9|12
1630337650000|2021-08-30 15:34:10|13333.1|13313.1|13333.1|13313.1|13333.1|13313.1|13333.1|13313.1|0
1630338000000|2021-08-30 15:40:00|13333.6|13313.6|13352.6|13332.6|13352.6|13332.6|13333.6|13313.6|4
1630338030000|2021-08-30 15:40:30|13352.7|13332.7|13352.7|13332.7|13352.7|13332.7|13352.7|13332.7|0
1630338080000|2021-08-30 15:41:20|13355|13335|13355|13335|13355|13335|13355|13335|0
1630338140000|2021-08-30 15:42:20|||||||||1
1630338150000|2021-08-30 15:42:30|13357.9|13337.9|13357.9|13337.9|13357.9|13337.9|13357.9|13337.9|4
1630338190000|2021-08-30 15:43:10|13377.4|13337.4|13377.5|13337.5|13377.5|13337.5|13377.4|13337.4|1
1630338200000|2021-08-30 15:43:20|13379.9|13339.9|13379.9|13339.9|13379.9|13339.9|13379.9|13339.9|0
1630338210000|2021-08-30 15:43:30|13382|13342|13437.3|13377.3|13437.3|13377.3|13382|13342|1
1630338230000|2021-08-30 15:43:50|13434.8|13374.8|13434.8|13374.8|13434.8|13374.8|13434.8|13374.8|0
1630338240000|2021-08-30 15:44:00|13432.4|13372.4|13429.8|13369.8|13432.4|13372.4|13429.8|13369.8|0
1630338340000|2021-08-30 15:45:40|13427.3|13367.3|13427.3|13367.3|13427.3|13367.3|13427.3|13367.3|0
1630338380000|2021-08-30 15:46:20|13424.8|13364.8|13424.8|13364.8|13424.8|13364.8|13424.8|13364.8|0
1630338400000|2021-08-30 15:46:40|13427.2|13367.2|13429.6|13369.6|13429.6|13369.6|13427.2|13367.2|0
1630338410000|2021-08-30 15:46:50|13434.4|13374.4|13434.6|13374.6|13434.6|13374.6|13434.4|13374.4|0
1630338470000|2021-08-30 15:47:50|13429.8|13369.8|13429.8|13369.8|13429.8|13369.8|13429.8|13369.8|0
1630338480000|2021-08-30 15:48:00|13432.2|13372.2|13434.6|13374.6|13434.6|13374.6|13432.2|13372.2|0
1630338500000|2021-08-30 15:48:20|13397.4|13357.4|13397.4|13357.4|13397.4|13357.4|13397.4|13357.4|0
1630338510000|2021-08-30 15:48:30|13395.1|13355.1|13395.1|13355.1|13395.1|13355.1|13395.1|13355.1|0
1630338530000|2021-08-30 15:48:50|13402.7|13342.7|13397.9|13337.9|13402.7|13342.7|13397.9|13337.9|0
1630338590000|2021-08-30 15:49:50|13400.3|13340.3|13400.3|13340.3|13400.3|13340.3|13400.3|13340.3|1
1630338760000|2021-08-30 15:52:40|13395.1|13355.1|13395.1|13355.1|13395.1|13355.1|13395.1|13355.1|0
1630338770000|2021-08-30 15:52:50|13432.2|13372.2|13434.6|13374.6|13434.6|13374.6|13429.8|13369.8|2
1630338780000|2021-08-30 15:53:00|13432|13372|13432|13372|13432|13372|13432|13372|2
1630338790000|2021-08-30 15:53:10|13429.4|13369.4|13427|13367|13429.4|13369.4|13427|13367|0
1630338800000|2021-08-30 15:53:20|13422.2|13362.2|13409.8|13349.8|13422.2|13362.2|13409.8|13349.8|2
1630338840000|2021-08-30 15:54:00|13409.7|13349.7|13409.8|13349.8|13409.8|13349.8|13409.7|13349.7|0
1630338870000|2021-08-30 15:54:30|13412.2|13352.2|13412.2|13352.2|13412.2|13352.2|13412.2|13352.2|0
1630338880000|2021-08-30 15:54:40|13408.3|13348.3|13396|13356|13408.3|13356|13396|13348.3|0
1630339040000|2021-08-30 15:57:20|13403.6|13343.6|13403.6|13343.6|13403.6|13343.6|13403.6|13343.6|0
1630339280000|2021-08-30 16:01:20|||||||||1
1630339320000|2021-08-30 16:02:00|13401.2|13341.2|13398.8|13338.8|13401.2|13341.2|13396.4|13336.4|1
1630339350000|2021-08-30 16:02:30|13401.2|13341.2|13403.6|13343.6|13403.6|13343.6|13401.2|13341.2|0
1630339360000|2021-08-30 16:02:40|13401.2|13341.2|13401.2|13341.2|13401.2|13341.2|13401.2|13341.2|0
1630339910000|2021-08-30 16:11:50|13398.4|13358.4|13396|13356|13398.4|13358.4|13396|13356|0
1630340210000|2021-08-30 16:16:50|13374.1|13354.1|13374.1|13354.1|13374.1|13354.1|13374.1|13354.1|0
1630340230000|2021-08-30 16:17:10|||||||||5
1630340250000|2021-08-30 16:17:30|13371.7|13351.7|13371.7|13351.7|13371.7|13351.7|13371.7|13351.7|0
1630340320000|2021-08-30 16:18:40|||||||||2
1630340340000|2021-08-30 16:19:00|||||||||1
1630340350000|2021-08-30 16:19:10|13374.1|13354.1|13374.1|13354.1|13374.1|13354.1|13374.1|13354.1|0
1630340360000|2021-08-30 16:19:20|13398.4|13358.4|13398.4|13358.4|13398.4|13358.4|13396|13356|2
1630340640000|2021-08-30 16:24:00|13396|13356|13396|13356|13396|13356|13396|13356|2
1630340990000|2021-08-30 16:29:50|||||||||2
1630341420000|2021-08-30 16:37:00|13395.6|13375.6|13395.6|13375.6|13395.6|13375.6|13395.6|13375.6|0
1630341430000|2021-08-30 16:37:10|13395.8|13375.8|13395.8|13375.8|13395.8|13375.8|13395.8|13375.8|0
1630341630000|2021-08-30 16:40:30|||||||||3
1630341810000|2021-08-30 16:43:30|13405.6|13385.6|13405.6|13385.6|13405.6|13385.6|13405.6|13385.6|1
1630341820000|2021-08-30 16:43:40|13405.5|13385.5|13407.8|13387.8|13407.8|13387.8|13405.5|13385.5|2
1630341840000|2021-08-30 16:44:00|13410.5|13370.5|13398.1|13378.1|13410.5|13378.1|13398.1|13370.5|2
1630341870000|2021-08-30 16:44:30|13398|13378|13398|13378|13398|13378|13398|13378|0
1630342080000|2021-08-30 16:48:00|13395.6|13375.6|13395.6|13375.6|13395.6|13375.6|13395.6|13375.6|0
1630342470000|2021-08-30 16:54:30|13393.2|13373.2|13393.2|13373.2|13393.2|13373.2|13393.2|13373.2|0
1630342680000|2021-08-30 16:58:00|13396.1|13356.1|13398.4|13358.4|13398.4|13358.4|13396.1|13356.1|0
1630342770000|2021-08-30 16:59:30|13398.9|13358.9|13408|13388|13408|13388|13398.9|13358.9|4
1630342790000|2021-08-30 16:59:50|||||||||5
1630343820000|2021-08-30 17:17:00|||||||||14
1630343840000|2021-08-30 17:17:20|||||||||14
1630343940000|2021-08-30 17:19:00|13412.8|13392.8|13412.8|13392.8|13412.8|13392.8|13412.8|13392.8|4
1630343970000|2021-08-30 17:19:30|13413.1|13393.1|13415.2|13395.2|13422.7|13402.7|13413.1|13393.1|5
1630344110000|2021-08-30 17:21:50|||||||||1
1630344200000|2021-08-30 17:23:20|13417.7|13397.7|13417.7|13397.7|13417.7|13397.7|13417.7|13397.7|0
1630344360000|2021-08-30 17:26:00|13420.2|13400.2|13420.2|13400.2|13420.2|13400.2|13420.2|13400.2|0
1630344390000|2021-08-30 17:26:30|13421.2|13401.2|13421.2|13401.2|13421.2|13401.2|13421.2|13401.2|0
1630344560000|2021-08-30 17:29:20|13431.2|13411.2|13431.2|13411.2|13431.2|13411.2|13431.2|13411.2|5
1630344590000|2021-08-30 17:29:50|13453.7|13433.7|13453.7|13433.7|13456.2|13436.2|13453.7|13433.7|5
1630344610000|2021-08-30 17:30:10|13453.6|13433.6|13448.7|13428.7|13453.6|13433.6|13448.7|13428.7|1
1630344620000|2021-08-30 17:30:20|13446.2|13426.2|13446.2|13426.2|13446.2|13426.2|13446.2|13426.2|0
1630344630000|2021-08-30 17:30:30|13443.8|13423.8|13438.7|13418.7|13443.8|13423.8|13438.7|13418.7|1
1630344670000|2021-08-30 17:31:10|13448.3|13428.3|13446.3|13426.3|13448.6|13428.6|13446.2|13426.2|3
1630344680000|2021-08-30 17:31:20|13446.2|13426.2|13448.7|13428.7|13448.7|13428.7|13446.2|13426.2|2
1630344690000|2021-08-30 17:31:30|13451.1|13431.1|13446.2|13426.2|13451.2|13431.2|13446.2|13426.2|2
1630344700000|2021-08-30 17:31:40|13448.6|13428.6|13446.3|13426.3|13448.7|13428.7|13446.3|13426.3|0
1630344710000|2021-08-30 17:31:50|13443.8|13423.8|13438.7|13418.7|13443.8|13423.8|13438.7|13418.7|0
1630344780000|2021-08-30 17:33:00|13453.7|13433.7|13451.2|13431.2|13453.7|13433.7|13451.2|13431.2|2
1630344800000|2021-08-30 17:33:20|13448.8|13428.8|13441.2|13421.2|13448.8|13428.8|13441.2|13421.2|0
1630344810000|2021-08-30 17:33:30|13438.7|13418.7|13438.7|13418.7|13438.7|13418.7|13438.7|13418.7|0
1630345050000|2021-08-30 17:37:30|||||||||3
1630345290000|2021-08-30 17:41:30|13458.7|13438.7|13456.2|13436.2|13458.7|13438.7|13456.2|13436.2|3
1630345300000|2021-08-30 17:41:40|13463.7|13423.7|13463.7|13423.7|13463.7|13423.7|13463.7|13423.7|0
1630345310000|2021-08-30 17:41:50|13448.7|13428.7|13448.7|13428.7|13448.7|13428.7|13448.7|13428.7|0
1630345630000|2021-08-30 17:47:10|13448.8|13428.8|13448.8|13428.8|13448.8|13428.8|13448.8|13428.8|0
1630345720000|2021-08-30 17:48:40|13446.3|13426.3|13446.3|13426.3|13446.3|13426.3|13446.3|13426.3|0
1630345790000|2021-08-30 17:49:50|13441.3|13421.3|13441.3|13421.3|13441.3|13421.3|13441.3|13421.3|0
1630345800000|2021-08-30 17:50:00|||||||||1
1630346010000|2021-08-30 17:53:30|||||||||2
1630346100000|2021-08-30 17:55:00|13448.4|13428.4|13443.8|13423.8|13448.4|13428.4|13443.8|13423.8|3
1630346450000|2021-08-30 18:00:50|||||||||55
1630346500000|2021-08-30 18:01:40|||||||||4
1630346660000|2021-08-30 18:04:20|||||||||56
1630347110000|2021-08-30 18:11:50|||||||||1
1630347140000|2021-08-30 18:12:20|||||||||4
1630347240000|2021-08-30 18:14:00|13451.3|13431.3|13451.3|13431.3|13451.3|13431.3|13451.3|13431.3|2
1630347260000|2021-08-30 18:14:20|||||||||186
1630347270000|2021-08-30 18:14:30|13468.6|13428.6|13468.6|13428.6|13468.6|13428.6|13468.6|13428.6|3
1630347280000|2021-08-30 18:14:40|13471.1|13431.1|13471.1|13431.1|13471.1|13431.1|13471.1|13431.1|0
1630347320000|2021-08-30 18:15:20|13466.1|13446.1|13463.7|13443.7|13466.1|13446.1|13463.7|13443.7|0
1630347420000|2021-08-30 18:17:00|13466.1|13446.1|13466.1|13446.1|13466.1|13446.1|13466.1|13446.1|0
1630347430000|2021-08-30 18:17:10|13461.3|13441.3|13461.3|13441.3|13461.3|13441.3|13461.3|13441.3|1
1630347460000|2021-08-30 18:17:40|13466.1|13446.1|13466.1|13446.1|13466.1|13446.1|13466.1|13446.1|1
1630347510000|2021-08-30 18:18:30|13466.3|13446.3|13466.3|13446.3|13466.3|13446.3|13466.3|13446.3|0
1630347590000|2021-08-30 18:19:50|||||||||1
1630368000000|2021-08-31 00:00:00|13464.5|13404.5|13464.5|13404.5|13464.5|13404.5|13464.5|13404.5|0
1630368010000|2021-08-31 00:00:10|13467|13407|13454.5|13414.5|13467|13414.5|13454.5|13406.8|0
1630368020000|2021-08-31 00:00:20|13452.1|13412.1|13452.1|13412.1|13452.1|13412.1|13452.1|13412.1|0
1630368030000|2021-08-31 00:00:30|13452|13412|13452|13412|13452|13412|13452|13412|0
1630368060000|2021-08-31 00:01:00|13457|13397|13457|13397|13457|13397|13457|13397|1
1630368120000|2021-08-31 00:02:00|13454.6|13394.6|13457|13397|13457|13397|13454.5|13394.5|0
1630368200000|2021-08-31 00:03:20|13456.8|13396.8|13444.5|13404.5|13456.8|13404.5|13444.5|13396.8|0
1630368360000|2021-08-31 00:06:00|13442.1|13402.1|13442|13402|13442.1|13402.1|13442|13402|0
1630368650000|2021-08-31 00:10:50||13422||13422||13422||13422|0
1630369250000|2021-08-31 00:20:50|13442.1|13422.1|13444.5|13424.5|13444.5|13424.5|13442.1|13422.1|0
1630369480000|2021-08-31 00:24:40|13444.6|13424.6|13449.5|13429.5|13449.5|13429.5|13444.6|13424.6|1
1630369920000|2021-08-31 00:32:00|13454.8|13414.8|13442|13422|13454.8|13422|13439.5|13414.5|0
1630371420000|2021-08-31 00:57:00|13442.1|13422.1|13442.1|13422.1|13442.1|13422.1|13442.1|13422.1|0
1630375200000|2021-08-31 02:00:00|13442.2|13422.2|13442.2|13422.2|13442.2|13422.2|13442.2|13422.2|0
1630416600000|2021-08-31 13:30:00|13443.2|13423.2|13440.7|13420.7|13443.2|13423.2|13440.7|13420.7|3
1630416610000|2021-08-31 13:30:10|||||||||1
1630416640000|2021-08-31 13:30:40|13438.2|13418.2|13438.2|13418.2|13438.2|13418.2|13438.2|13418.2|0
1630416660000|2021-08-31 13:31:00|13437.9|13417.9|13433.2|13413.2|13437.9|13417.9|13433.2|13413.2|0
1630416670000|2021-08-31 13:31:10|13423.2|13403.2|13423.2|13403.2|13423.2|13403.2|13423.2|13403.2|1
1630416700000|2021-08-31 13:31:40|13422.9|13402.9|13418.2|13398.2|13422.9|13402.9|13418.2|13398.2|1
1630416710000|2021-08-31 13:31:50|13420.6|13400.6|13415.7|13395.7|13420.6|13400.6|13415.7|13395.7|0
1630416720000|2021-08-31 13:32:00|13430.7|13410.7|13410.7|13390.7|13430.7|13410.7|13406.1|13386.1|11
1630416730000|2021-08-31 13:32:10|13408.4|13388.4|13408.4|13388.4|13408.4|13388.4|13408.4|13388.4|1
1630416750000|2021-08-31 13:32:30|13408.2|13388.2|13408.2|13388.2|13408.2|13388.2|13408.2|13388.2|0
1630416760000|2021-08-31 13:32:40|13408.3|13388.3|13408.3|13388.3|13408.3|13388.3|13408.3|13388.3|0
1630416790000|2021-08-31 13:33:10|13399.2|13339.2|13404|13344|13406.2|13346.2|13399.2|13339.2|6
1630416800000|2021-08-31 13:33:20|13406.4|13346.4|13408.7|13348.7|13408.9|13348.9|13406.4|13346.4|0
1630416810000|2021-08-31 13:33:30|13408.9|13348.9|13411.2|13351.2|13411.2|13351.2|13408.9|13348.9|0
1630416900000|2021-08-31 13:35:00|13413.6|13353.6|13413.6|13353.6|13413.6|13353.6|13413.6|13353.6|0
1630416940000|2021-08-31 13:35:40|13401.1|13361.1|13401.1|13361.1|13401.1|13361.1|13401.1|13361.1|0
1630417020000|2021-08-31 13:37:00|13378.6|13358.6|13378.6|13358.6|13378.6|13358.6|13378.6|13358.6|0
1630417030000|2021-08-31 13:37:10|13400.3|13360.3|13401.1|13361.1|13401.1|13361.1|13376.1|13356.1|1
1630417040000|2021-08-31 13:37:20|13401.7|13341.7|13406.5|13346.5|13406.5|13346.5|13401.7|13341.7|0
1630417050000|2021-08-31 13:37:30|13408.9|13348.9|13408.9|13348.9|13408.9|13348.9|13408.9|13348.9|0
1630417110000|2021-08-31 13:38:30|13411.2|13351.2|13411.2|13351.2|13411.2|13351.2|13411.2|13351.2|0
1630417130000|2021-08-31 13:38:50|13413.6|13353.6|13413.6|13353.6|13413.6|13353.6|13413.6|13353.6|0
1630417200000|2021-08-31 13:40:00|13401.2|13361.2|13401.1|13361.1|13401.2|13361.2|13401.1|13361.1|0
1630417460000|2021-08-31 13:44:20|13398.4|13358.4|13396.1|13356.1|13398.4|13358.4|13396.1|13356.1|0
1630417470000|2021-08-31 13:44:30|13393.7|13353.7|13393.6|13353.6|13393.7|13353.7|13393.6|13353.6|0
1630417480000|2021-08-31 13:44:40|13393.4|13353.4|13381.1|13361.1|13393.4|13361.1|13381.1|13353.4|0
1630417520000|2021-08-31 13:45:20|13378.7|13358.7|13378.6|13358.6|13378.7|13358.7|13378.6|13358.6|0
1630417580000|2021-08-31 13:46:20|13378.4|13358.4|13379.7|13319.7|13379.7|13358.4|13378.4|13319.6|11
1630417590000|2021-08-31 13:46:30|13367.3|13327.3|13364.7|13324.7|13367.3|13327.3|13364.7|13324.7|0
1630417610000|2021-08-31 13:46:50|13362.2|13322.2|13362.2|13322.2|13362.2|13322.2|13362.2|13322.2|0
1630417750000|2021-08-31 13:49:10|13361.7|13321.7|13344.7|13324.7|13361.7|13324.7|13344.7|13321.7|0
1630417770000|2021-08-31 13:49:30|13340|13320|13338.3|13318.3|13340|13320|13338.3|13318.3|1
1630417780000|2021-08-31 13:49:40|13335.8|13315.8|13335.7|13315.7|13335.8|13315.8|13335.6|13315.6|2
1630417800000|2021-08-31 13:50:00|13333.6|13313.6|13333.6|13313.6|13333.6|13313.6|13333.6|13313.6|3
1630417870000|2021-08-31 13:51:10|13328.6|13308.6|13328.6|13308.6|13328.6|13308.6|13328.6|13308.6|2
1630417880000|2021-08-31 13:51:20|13323.9|13303.9|13323.9|13303.9|13324.2|13304.2|13323.9|13303.9|1
1630417890000|2021-08-31 13:51:30|13321.4|13301.4|13318.9|13298.9|13321.4|13301.4|13311.4|13291.4|2
1630417910000|2021-08-31 13:51:50|13316.5|13296.5|13316.4|13296.4|13316.5|13296.5|13316.4|13296.4|0
1630417950000|2021-08-31 13:52:30|||||||||1
1630418060000|2021-08-31 13:54:20|13313.9|13293.9|13313.9|13293.9|13313.9|13293.9|13313.9|13293.9|0
1630418070000|2021-08-31 13:54:30|13311.4|13291.4|13311.4|13291.4|13316.4|13296.4|13311.4|13291.4|1
1630418150000|2021-08-31 13:55:50|||||||||2
1630418200000|2021-08-31 13:56:40|||||||||1
1630418210000|2021-08-31 13:56:50|13311.9|13291.9|13336.4|13296.4|13361.4|13301.4|13311.9|13291.9|1
1630418220000|2021-08-31 13:57:00|13333.9|13293.9|13326.2|13306.2|13333.9|13306.2|13326.2|13293.9|0
1630418230000|2021-08-31 13:57:10|13326.4|13306.4|13326.4|13306.4|13326.4|13306.4|13326.4|13306.4|0
1630418260000|2021-08-31 13:57:40|13316.4|13296.4|13313.9|13293.9|13316.4|13296.4|13313.9|13293.9|1
1630418320000|2021-08-31 13:58:40|13316.3|13296.3|13316.4|13296.4|13316.4|13296.4|13316.3|13296.3|0
1630418340000|2021-08-31 13:59:00|13316.7|13296.7|13316.4|13296.4|13316.7|13296.7|13316.4|13296.4|3
1630418540000|2021-08-31 14:02:20|13323.5|13303.5|13316.4|13296.4|13323.5|13303.5|13316.4|13296.4|2
1630418550000|2021-08-31 14:02:30|||||||||3
1630418570000|2021-08-31 14:02:50|||||||||2
1630418620000|2021-08-31 14:03:40|13318.1|13298.1|13316.4|13296.4|13318.1|13298.1|13316.4|13296.4|4
1630418790000|2021-08-31 14:06:30|||||||||2
1630419000000|2021-08-31 14:10:00|||||||||1
1630419130000|2021-08-31 14:12:10|||||||||1
1630419180000|2021-08-31 14:13:00|13318.9|13298.9|13316.4|13296.4|13318.9|13298.9|13316.4|13296.4|6
1630419280000|2021-08-31 14:14:40|13366.4|13306.4|13316.4|13296.4|13366.4|13306.4|13316.4|13296.4|10
1630419410000|2021-08-31 14:16:50|13316.7|13296.7|13331.4|13311.4|13348.9|13311.4|13316.7|13296.7|19
1630419440000|2021-08-31 14:17:20|13372.6|13312.6|13371.6|13311.6|13373.9|13313.9|13371.6|13311.6|0
1630419450000|2021-08-31 14:17:30|13371.4|13311.4|13346.3|13306.3|13371.4|13313.9|13331.4|13306.3|0
1630419460000|2021-08-31 14:17:40|13334.1|13314.1|13346.4|13306.4|13346.4|13314.1|13334.1|13304.1|0
1630419470000|2021-08-31 14:17:50|13348.8|13308.8|13348.9|13308.9|13348.9|13308.9|13348.8|13308.8|0
1630419560000|2021-08-31 14:19:20|13382.4|13322.4|13381.9|13321.9|13382.4|13322.4|13381.9|13321.9|15
1630419570000|2021-08-31 14:19:30|13361.9||13361.9||13361.9||13361.9||0
1630419580000|2021-08-31 14:19:40|13359.6|13319.6|13359.4|13319.4|13359.6|13319.6|13359.4|13319.4|0
1630419590000|2021-08-31 14:19:50|13356.9|13336.9|13356.9|13336.9|13356.9|13336.9|13356.9|13336.9|0
1630419610000|2021-08-31 14:20:10|13361.9|13321.9|13354.3|13334.3|13362.1|13334.4|13354.3|13321.9|0
1630419630000|2021-08-31 14:20:30|13354.4|13334.4|13354.4|13334.4|13354.4|13334.4|13354.4|13334.4|0
1630419730000|2021-08-31 14:22:10|13354.6|13334.6|13354.6|13334.6|13354.6|13334.6|13354.6|13334.6|0
1630419870000|2021-08-31 14:24:30|13352.2|13332.2|13352.1|13332.1|13352.2|13332.2|13352.1|13332.1|0
1630419900000|2021-08-31 14:25:00|13349.7|13329.7|13347.1|13327.1|13349.7|13329.7|13347.1|13327.1|0
1630419940000|2021-08-31 14:25:40|13344.6|13324.6|13344.6|13324.6|13344.6|13324.6|13344.6|13324.6|0
1630419970000|2021-08-31 14:26:10|13364.6|13344.6|13364.6|13344.6|13364.6|13344.6|13364.6|13344.6|3
1630419990000|2021-08-31 14:26:30|||||||||1
1630420030000|2021-08-31 14:27:10|||||||||1
1630420050000|2021-08-31 14:27:30|||||||||2
1630420060000|2021-08-31 14:27:40|||||||||5
1630420080000|2021-08-31 14:28:00|||||||||1
1630420110000|2021-08-31 14:28:30|||||||||4
1630420160000|2021-08-31 14:29:20|13367.1|13347.1|13367.1|13347.1|13367.1|13347.1|13367.1|13347.1|3
1630420240000|2021-08-31 14:30:40|13366.9|13346.9|13366.9|13346.9|13366.9|13346.9|13366.9|13346.9|0
1630420500000|2021-08-31 14:35:00|13366.8|13346.8|13366.8|13346.8|13366.8|13346.8|13366.8|13346.8|0
1630420630000|2021-08-31 14:37:10|13364.4|13344.4|13364.4|13344.4|13364.4|13344.4|13364.4|13344.4|1
1630420650000|2021-08-31 14:37:30|13364.3|13344.3|13364.3|13344.3|13364.3|13344.3|13364.3|13344.3|0
1630420970000|2021-08-31 14:42:50|13365.4|13345.4|13391.8|13351.8|13391.8|13351.8|13365.4|13345.4|9
1630421000000|2021-08-31 14:43:20|13379.4|13359.4|13379.3|13359.3|13379.4|13359.4|13379.3|13359.3|0
1630421210000|2021-08-31 14:46:50|13384.3|13364.3|13384.3|13364.3|13384.3|13364.3|13384.3|13364.3|0
1630421360000|2021-08-31 14:49:20|||||||||1
1630421640000|2021-08-31 14:54:00|13384.2|13364.2|13384.2|13364.2|13384.2|13364.2|13384.2|13364.2|0
1630421730000|2021-08-31 14:55:30|13381.7|13361.7|13381.7|13361.7|13381.7|13361.7|13381.7|13361.7|3
1630421800000|2021-08-31 14:56:40|13379|13359|13376.7|13356.7|13381.7|13361.7|13376.7|13356.7|0
1630421830000|2021-08-31 14:57:10|13374.3|13354.3|13376.7|13356.7|13376.7|13356.7|13374.3|13354.3|0
1630422010000|2021-08-31 15:00:10|||||||||1
1630423290000|2021-08-31 15:21:30|||||||||3
1630423300000|2021-08-31 15:21:40|||||||||2
1630423590000|2021-08-31 15:26:30|13379.1|13359.1|13379.2|13359.2|13379.2|13359.2|13379.1|13359.1|0
1630423940000|2021-08-31 15:32:20|13389.2|13369.2|13394.2|13374.2|13394.2|13374.2|13389.2|13369.2|8
1630423990000|2021-08-31 15:33:10|13391.7|13371.7|13391.7|13371.7|13391.7|13371.7|13391.7|13371.7|0
1630424050000|2021-08-31 15:34:10|13394.2|13374.2|13394.2|13374.2|13394.2|13374.2|13394.2|13374.2|1
1630424080000|2021-08-31 15:34:40|13391.9|13371.9|13391.7|13371.7|13391.9|13371.9|13391.7|13371.7|0
1630424220000|2021-08-31 15:37:00|||||||||2
1630424290000|2021-08-31 15:38:10|13394.2|13374.2|13394.2|13374.2|13394.2|13374.2|13394.2|13374.2|1
1630424300000|2021-08-31 15:38:20|13391.9|13371.9|13391.9|13371.9|13391.9|13371.9|13391.7|13371.7|1
1630424310000|2021-08-31 15:38:30|13391.7|13371.7|13391.7|13371.7|13391.7|13371.7|13391.7|13371.7|0
1630424360000|2021-08-31 15:39:20|13394.2|13374.2|13394.2|13374.2|13394.2|13374.2|13394.2|13374.2|0
1630424660000|2021-08-31 15:44:20|13406.7|13386.7|13406.7|13386.7|13406.7|13386.7|13406.7|13386.7|10
1630424690000|2021-08-31 15:44:50|13409.2|13389.2|13409.2|13389.2|13409.2|13389.2|13409.2|13389.2|0
1630424740000|2021-08-31 15:45:40|13406.9|13386.9|13406.7|13386.7|13406.9|13386.9|13406.7|13386.7|0
1630424920000|2021-08-31 15:48:40|||||||||2
1630424940000|2021-08-31 15:49:00|13406.8|13386.8|13406.8|13386.8|13406.8|13386.8|13406.8|13386.8|0
1630425360000|2021-08-31 15:56:00|13406.9|13386.9|13406.9|13386.9|13406.9|13386.9|13406.9|13386.9|0
1630425430000|2021-08-31 15:57:10|||||||||1
1630426000000|2021-08-31 16:06:40|13404.6|13384.6|13406.8|13386.8|13406.8|13386.8|13402.1|13382.1|1
1630426020000|2021-08-31 16:07:00|13406.9|13386.9|13406.9|13386.9|13406.9|13386.9|13406.9|13386.9|0
1630426160000|2021-08-31 16:09:20|||||||||4
1630426410000|2021-08-31 16:13:30|13407|13387|13407|13387|13407|13387|13407|13387|0
1630426660000|2021-08-31 16:17:40|13404.6|13384.6|13404.5|13384.5|13404.6|13384.6|13404.5|13384.5|3
1630426720000|2021-08-31 16:18:40|||||||||3
1630426750000|2021-08-31 16:19:10|||||||||1
1630427380000|2021-08-31 16:29:40|||||||||1
1630427420000|2021-08-31 16:30:20|13407|13387|13407|13387|13407|13387|13407|13387|3
1630427440000|2021-08-31 16:30:40|13412|13392|13412|13392|13412|13392|13412|13392|0
1630427490000|2021-08-31 16:31:30|||||||||8
1630427510000|2021-08-31 16:31:50|13407.3|13387.3|13407|13387|13407.3|13387.3|13407|13387|0
1630427530000|2021-08-31 16:32:10|13407.6|13387.6|13417|13397|13417|13397|13407.6|13387.6|2
1630427580000|2021-08-31 16:33:00|||||||||1
1630427900000|2021-08-31 16:38:20|13416.4|13396.4|13407|13387|13416.4|13396.4|13407|13387|2
1630427930000|2021-08-31 16:38:50|13409.5|13389.5|13407|13387|13409.5|13389.5|13407|13387|0
1630427960000|2021-08-31 16:39:20|13409.3|13389.3|13409.5|13389.5|13409.5|13389.5|13409.3|13389.3|0
1630427970000|2021-08-31 16:39:30|13407|13387|13407|13387|13407|13387|13407|13387|0
1630428210000|2021-08-31 16:43:30|13404.7|13384.7|13404.7|13384.7|13404.7|13384.7|13404.7|13384.7|0
1630428220000|2021-08-31 16:43:40|13404.5|13384.5|13404.5|13384.5|13404.5|13384.5|13404.5|13384.5|0
1630428250000|2021-08-31 16:44:10|||||||||2
1630428370000|2021-08-31 16:46:10|||||||||1
1630428380000|2021-08-31 16:46:20|||||||||1
1630428430000|2021-08-31 16:47:10|13403.9|13383.9|13394.5|13374.5|13403.9|13383.9|13394.5|13374.5|1
1630428440000|2021-08-31 16:47:20|13392|13372|13394.4|13374.4|13394.5|13374.5|13392|13372|2
1630428450000|2021-08-31 16:47:30|13394.5|13374.5|13392|13372|13394.5|13374.5|13392|13372|0
1630428610000|2021-08-31 16:50:10|13389.5|13369.5|13389.5|13369.5|13389.5|13369.5|13389.5|13369.5|0
1630428920000|2021-08-31 16:55:20|||||||||1
1630428940000|2021-08-31 16:55:40|||||||||2
1630429060000|2021-08-31 16:57:40|13387|13367|13387|13367|13387|13367|13387|13367|5
1630429090000|2021-08-31 16:58:10|||||||||1
1630429120000|2021-08-31 16:58:40|||||||||1
1630429180000|2021-08-31 16:59:40|||||||||2
1630429280000|2021-08-31 17:01:20|13394.5|13374.5|13394.5|13374.5|13394.5|13374.5|13394.5|13374.5|1
1630429330000|2021-08-31 17:02:10|13402|13382|13414.5|13374.5|13414.5|13382|13402|13374.5|1
1630429610000|2021-08-31 17:06:50|13407|13387|13407|13387|13407|13387|13407|13387|0
1630429650000|2021-08-31 17:07:30|13406.9|13386.9|13406.9|13386.9|13406.9|13386.9|13406.9|13386.9|0
1630429970000|2021-08-31 17:12:50|||||||||10
1630430230000|2021-08-31 17:17:10|13404.6|13384.6|13404.6|13384.6|13404.6|13384.6|13404.6|13384.6|0
1630430370000|2021-08-31 17:19:30|13402.1|13382.1|13402.1|13382.1|13402.1|13382.1|13402.1|13382.1|0
1630430650000|2021-08-31 17:24:10|13414.4|13374.4|13414.4|13374.4|13414.4|13374.4|13414.4|13374.4|0
1630431350000|2021-08-31 17:35:50|13402.1|13382.1|13414.4|13374.4|13414.4|13382.1|13402.1|13374.4|0
1630431630000|2021-08-31 17:40:30|13406.9|13386.9|13406.9|13386.9|13406.9|13386.9|13406.9|13386.9|0
1630431670000|2021-08-31 17:41:10|||||||||1
1630431720000|2021-08-31 17:42:00|13407.1|13387.1|13407.1|13387.1|13407.1|13387.1|13407.1|13387.1|0
1630431730000|2021-08-31 17:42:10|13406.9|13386.9|13406.9|13386.9|13406.9|13386.9|13406.9|13386.9|0
1630431850000|2021-08-31 17:44:10|13407|13387|13407|13387|13407|13387|13407|13387|0
1630431920000|2021-08-31 17:45:20|13399.6|13379.6|13399.6|13379.6|13399.6|13379.6|13399.6|13379.6|0
1630431930000|2021-08-31 17:45:30|13407|13387|13407|13387|13407|13387|13407|13387|1
1630431940000|2021-08-31 17:45:40|13407.1|13387.1|13407.1|13387.1|13407.1|13387.1|13407.1|13387.1|0
1630431970000|2021-08-31 17:46:10|13407|13387|13407|13387|13407|13387|13407|13387|0
1630432020000|2021-08-31 17:47:00|13409.5|13389.5|13409.5|13389.5|13409.5|13389.5|13409.5|13389.5|0
1630432050000|2021-08-31 17:47:30|13411.8|13391.8|13412|13392|13412|13392|13411.8|13391.8|0
1630433040000|2021-08-31 18:04:00|13400.3|13380.3|13399.6|13379.6|13400.3|13380.3|13399.6|13379.6|1
1630433050000|2021-08-31 18:04:10|13404.3|13384.3|13404.6|13384.6|13404.6|13384.6|13404.3|13384.3|0
1630433150000|2021-08-31 18:05:50|13407|13387|13407|13387|13407|13387|13407|13387|0
1630433190000|2021-08-31 18:06:30|13404.6|13384.6|13404.6|13384.6|13404.6|13384.6|13404.6|13384.6|0
1630433220000|2021-08-31 18:07:00|13404.7|13384.7|13404.7|13384.7|13404.7|13384.7|13404.7|13384.7|0
1630433300000|2021-08-31 18:08:20|||||||||5
1630433320000|2021-08-31 18:08:40|13407|13387|13407|13387|13407|13387|13407|13387|0
1630433360000|2021-08-31 18:09:20|||||||||4
1630433400000|2021-08-31 18:10:00|13409.3|13389.3|13409.5|13389.5|13409.5|13389.5|13409.3|13389.3|0
1630433520000|2021-08-31 18:12:00|13409.3|13389.3|13409.3|13389.3|13409.3|13389.3|13409.3|13389.3|16
1630433590000|2021-08-31 18:13:10|13409.2|13389.2|13409.2|13389.2|13409.2|13389.2|13409.2|13389.2|0
1630433600000|2021-08-31 18:13:20|13404.3|13384.3|13404.2|13384.2|13404.3|13384.3|13404.2|13384.2|2
1630433620000|2021-08-31 18:13:40|||||||||5
1630433630000|2021-08-31 18:13:50|13406.5|13386.5|13406.5|13386.5|13406.5|13386.5|13406.5|13386.5|1
1630433640000|2021-08-31 18:14:00|13406.7|13386.7|13409.2|13389.2|13409.2|13389.2|13406.7|13386.7|1
1630433650000|2021-08-31 18:14:10|13406.7|13386.7|13406.7|13386.7|13406.7|13386.7|13406.7|13386.7|3
1630433660000|2021-08-31 18:14:20|13409|13389|13409|13389|13409|13389|13409|13389|0
1630433670000|2021-08-31 18:14:30|13433.4|13393.4|13421.4|13401.4|13433.4|13406.4|13421.4|13386.4|2
1630433680000|2021-08-31 18:14:40|13426.4|13386.4|13419|13399|13426.4|13399|13414|13386.4|0
1630433690000|2021-08-31 18:14:50|13421.5|13401.5|13419.2|13399.2|13421.5|13401.5|13419|13399|0
1630433700000|2021-08-31 18:15:00|13419|13399|13419|13399|13419|13399|13419|13399|0
1630433740000|2021-08-31 18:15:40|13418.9|13398.9|13418.9|13398.9|13418.9|13398.9|13418.9|13398.9|0
1630433770000|2021-08-31 18:16:10|13421.7|13401.7|13421.7|13401.7|13421.7|13401.7|13421.7|13401.7|0
1630433780000|2021-08-31 18:16:20|13431.4|13411.4|13421.4|13401.4|13431.4|13411.4|13413.9|13393.9|2
1630433800000|2021-08-31 18:16:40|13426.4|13386.4|13433.9|13393.9|13433.9|13393.9|13426.4|13386.4|0
1630433820000|2021-08-31 18:17:00|13433.7|13393.7|13433.7|13393.7|13433.7|13393.7|13433.7|13393.7|0
1630433840000|2021-08-31 18:17:20|13431|13391|13418.7|13398.7|13431|13398.7|13418.7|13391|0
1630433870000|2021-08-31 18:17:50|||||||||4
1630433890000|2021-08-31 18:18:10|13418.5|13398.5|13418.5|13398.5|13418.5|13398.5|13418.5|13398.5|0
1630433910000|2021-08-31 18:18:30|||||||||3
1630433930000|2021-08-31 18:18:50|13419.7|13399.7|13419.7|13399.7|13419.7|13399.7|13419.7|13399.7|1
1630433940000|2021-08-31 18:19:00|13419.5|13399.5|13419.5|13399.5|13419.5|13399.5|13419.5|13399.5|0
1630433990000|2021-08-31 18:19:50|13431.9|13391.9|13432|13392|13432|13392|13431.9|13391.9|0
1630454460000|2021-09-01 00:01:00|13398.3|13378.3|13397.6|13377.6|13398.3|13378.3|13397.6|13377.6|1
1630454470000|2021-09-01 00:01:10|13395.3|13375.3|13395.3|13375.3|13395.3|13375.3|13395.3|13375.3|0
1630454630000|2021-09-01 00:03:50|13378|13318|13378|13318|13378|13318|13378|13318|1
1630454640000|2021-09-01 00:04:00|13377.8|13317.8|13377.8|13317.8|13377.8|13317.8|13377.8|13317.8|0
1630454650000|2021-09-01 00:04:10|13380.3|13320.3|13380.3|13320.3|13380.3|13320.3|13380.3|13320.3|0
1630454760000|2021-09-01 00:06:00|13372.8|13332.8|13372.8|13332.8|13372.8|13332.8|13372.8|13332.8|0
1630454960000|2021-09-01 00:09:20|13372.4|13332.4|13367.8|13327.8|13372.4|13332.4|13367.8|13327.8|0
1630455100000|2021-09-01 00:11:40|13365.5|13325.5|13365.3|13325.3|13365.5|13325.5|13362.8|13322.8|0
1630457020000|2021-09-01 00:43:40|13365.4|13325.4|13365.4|13325.4|13365.4|13325.4|13365.4|13325.4|0
1630458000000|2021-09-01 01:00:00|13365.2|13325.2|13365.2|13325.2|13365.2|13325.2|13365.2|13325.2|0
1630459530000|2021-09-01 01:25:30|13365.3|13325.3|13365.3|13325.3|13365.3|13325.3|13365.3|13325.3|0
1630503000000|2021-09-01 13:30:00|13346.5|13326.5|13336.5|13316.5|13346.5|13326.5|13336.5|13316.5|2
1630503010000|2021-09-01 13:30:10|13334|13314|13334|13314|13334|13314|13334|13314|0
1630503020000|2021-09-01 13:30:20|||||||||1
1630503170000|2021-09-01 13:32:50|13336.5|13316.5|13336.5|13316.5|13336.5|13316.5|13336.5|13316.5|0
1630503230000|2021-09-01 13:33:50|13334|13314|13334|13314|13334|13314|13334|13314|1
1630503350000|2021-09-01 13:35:50|13331.5|13311.5|13331.5|13311.5|13331.5|13311.5|13331.5|13311.5|0
1630503360000|2021-09-01 13:36:00|13329|13309|13331.5|13311.5|13331.5|13311.5|13329|13309|0
1630503370000|2021-09-01 13:36:10|13329|13309|13329|13309|13329|13309|13329|13309|0
1630503380000|2021-09-01 13:36:20|||||||||3
1630503400000|2021-09-01 13:36:40|||||||||4
1630503430000|2021-09-01 13:37:10|13326.7|13306.7|13326.5|13306.5|13326.7|13306.7|13326.5|13306.5|1
1630503490000|2021-09-01 13:38:10|13334.2|13314.2|13334|13314|13334.2|13314.2|13334|13314|1
1630503780000|2021-09-01 13:43:00|13329.4|13309.4|13329|13309|13329.4|13309.4|13329|13309|0
1630503810000|2021-09-01 13:43:30|13324.4|13304.4|13324|13304|13324.4|13304.4|13324|13304|2
1630504260000|2021-09-01 13:51:00|13321.5|13301.5|13321.5|13301.5|13321.5|13301.5|13321.5|13301.5|1
1630504330000|2021-09-01 13:52:10|13355.4|13295.4|13356.5|13296.5|13356.5|13296.5|13355.4|13295.4|8
1630504340000|2021-09-01 13:52:20|13346.5|13306.5|13346.5|13306.5|13346.5|13306.5|13346.5|13306.5|0
1630504380000|2021-09-01 13:53:00|13348.9|13308.9|13349|13309|13349|13309|13348.9|13308.9|0
1630504480000|2021-09-01 13:54:40|13349.1|13309.1|13349.1|13309.1|13349.1|13309.1|13349.1|13309.1|0
1630504620000|2021-09-01 13:57:00|13346.6|13306.6|13349.1|13309.1|13349.1|13309.1|13346.6|13306.6|0
1630504630000|2021-09-01 13:57:10|13346.8|13306.8|13348.9|13308.9|13349.1|13309.1|13346.6|13306.6|0
1630504640000|2021-09-01 13:57:20|13349.1|13309.1|13348.9|13308.9|13349.1|13309.1|13346.6|13306.6|0
1630504650000|2021-09-01 13:57:30|13346.6|13306.6|13349.1|13309.1|13349.1|13309.1|13346.6|13306.6|0
1630504660000|2021-09-01 13:57:40|13346.6|13306.6|13348.9|13308.9|13349.1|13309.1|13346.6|13306.6|0
1630504670000|2021-09-01 13:57:50|13346.6|13306.6|13346.8|13306.8|13349.1|13309.1|13346.6|13306.6|0
1630504680000|2021-09-01 13:58:00|13349.1|13309.1|13348.9|13308.9|13349.1|13309.1|13346.6|13306.6|0
1630504690000|2021-09-01 13:58:10|13349.1|13309.1|13351.4|13311.4|13351.6|13311.6|13346.6|13306.6|0
1630504700000|2021-09-01 13:58:20|13349.3|13309.3|13351.6|13311.6|13351.6|13311.6|13349.1|13309.1|0
1630504710000|2021-09-01 13:58:30|13349.3|13309.3|13349.1|13309.1|13351.6|13316.6|13336.6|13309.1|0
1630504720000|2021-09-01 13:58:40|13336.8|13316.8|13349.1|13309.1|13349.1|13316.8|13336.6|13306.6|0
1630504730000|2021-09-01 13:58:50|13348.9|13308.9|13349.1|13309.1|13349.1|13316.8|13336.6|13306.6|0
1630504740000|2021-09-01 13:59:00|13336.6|13316.6|13336.4|13316.4|13349.1|13316.8|13334.1|13306.6|0
1630504750000|2021-09-01 13:59:10|13334.1|13314.1|13331.6|13311.6|13334.1|13314.1|13331.6|13311.6|0
1630504830000|2021-09-01 14:00:30|13336.6|13316.6|13336.6|13316.6|13336.6|13316.6|13336.6|13316.6|0
1630504860000|2021-09-01 14:01:00|13341.6|13321.6|13341.6|13321.6|13341.6|13321.6|13341.6|13321.6|1
1630505140000|2021-09-01 14:05:40|13344.1|13324.1|13344.1|13324.1|13344.1|13324.1|13344.1|13324.1|0
1630505340000|2021-09-01 14:09:00|13341.8|13321.8|13341.6|13321.6|13341.8|13321.8|13341.6|13321.6|0
1630505440000|2021-09-01 14:10:40|13336.6|13316.6|13336.6|13316.6|13336.6|13316.6|13336.6|13316.6|0
1630505570000|2021-09-01 14:12:50|13344.1|13324.1|13344.1|13324.1|13344.1|13324.1|13344.1|13324.1|1
1630505580000|2021-09-01 14:13:00|13346.4|13326.4|13346.8|13326.8|13346.8|13326.8|13346.4|13326.4|0
1630505590000|2021-09-01 14:13:10|13346.6|13326.6|13346.6|13326.6|13346.6|13326.6|13346.6|13326.6|0
1630505600000|2021-09-01 14:13:20|13348.9|13328.9|13349.1|13329.1|13349.1|13329.1|13348.9|13328.9|0
1630505620000|2021-09-01 14:13:40|13351.6|13331.6|13351.6|13331.6|13351.6|13331.6|13351.6|13331.6|0
1630505730000|2021-09-01 14:15:30|13349.3|13329.3|13349.1|13329.1|13349.3|13329.3|13349.1|13329.1|0
1630505820000|2021-09-01 14:17:00|13346.6|13326.6|13346.6|13326.6|13346.6|13326.6|13346.6|13326.6|0
1630505920000|2021-09-01 14:18:40|13344.1|13324.1|13344.1|13324.1|13344.1|13324.1|13344.1|13324.1|1
1630506010000|2021-09-01 14:20:10|13341.8|13321.8|13341.6|13321.6|13341.8|13321.8|13341.6|13321.6|0
1630506200000|2021-09-01 14:23:20|13339.1|13319.1|13339.1|13319.1|13339.1|13319.1|13339.1|13319.1|0
1630506220000|2021-09-01 14:23:40|||||||||1
1630506230000|2021-09-01 14:23:50|13336.6|13316.6|13336.6|13316.6|13336.6|13316.6|13336.6|13316.6|1
1630506590000|2021-09-01 14:29:50|||||||||1
1630506610000|2021-09-01 14:30:10|||||||||1
1630506670000|2021-09-01 14:31:10|||||||||1
1630506950000|2021-09-01 14:35:50|||||||||1
1630507000000|2021-09-01 14:36:40|13334.1|13314.1|13334.1|13314.1|13334.1|13314.1|13334.1|13314.1|5
1630507450000|2021-09-01 14:44:10|13336.4|13316.4|13336.6|13316.6|13336.6|13316.6|13336.4|13316.4|3
1630507950000|2021-09-01 14:52:30|13336.7|13316.7|13336.7|13316.7|13336.7|13316.7|13336.7|13316.7|0
1630508380000|2021-09-01 14:59:40|||||||||2
1630508390000|2021-09-01 14:59:50|||||||||3
1630508400000|2021-09-01 15:00:00|||||||||2
1630508450000|2021-09-01 15:00:50|||||||||1
1630508620000|2021-09-01 15:03:40|||||||||5
1630508790000|2021-09-01 15:06:30|13319.2|13299.2|13319.2|13299.2|13319.2|13299.2|13319.2|13299.2|7
1630508800000|2021-09-01 15:06:40|13316.9|13296.9|13316.7|13296.7|13316.9|13296.9|13316.7|13296.7|0
1630508820000|2021-09-01 15:07:00|13314.2|13294.2|13314.2|13294.2|13314.2|13294.2|13314.2|13294.2|2
1630508830000|2021-09-01 15:07:10|||||||||1
1630508850000|2021-09-01 15:07:30|||||||||1
1630508950000|2021-09-01 15:09:10|||||||||1
1630508990000|2021-09-01 15:09:50|||||||||1
1630509000000|2021-09-01 15:10:00|13292.1|13272.1|13292.1|13272.1|13292.1|13272.1|13292.1|13272.1|16
1630509010000|2021-09-01 15:10:10|13289.6|13269.6|13289.6|13269.6|13289.6|13269.6|13289.6|13269.6|0
1630509030000|2021-09-01 15:10:30|13289.2|13269.2|13289.2|13269.2|13289.2|13269.2|13289.2|13269.2|0
1630509040000|2021-09-01 15:10:40|13284.6|13264.6|13284.2|13264.2|13284.6|13264.6|13284.2|13264.2|0
1630509090000|2021-09-01 15:11:30|||||||||1
1630509140000|2021-09-01 15:12:20|13281.9|13261.9|13281.7|13261.7|13281.9|13261.9|13281.7|13261.7|1
1630509190000|2021-09-01 15:13:10|13279.2|13259.2|13279.2|13259.2|13279.2|13259.2|13279.2|13259.2|1
1630509240000|2021-09-01 15:14:00|13276.7|13256.7|13276.7|13256.7|13276.7|13256.7|13276.7|13256.7|0
1630509260000|2021-09-01 15:14:20|||||||||5
1630509290000|2021-09-01 15:14:50|||||||||2
1630509300000|2021-09-01 15:15:00|||||||||1
1630509340000|2021-09-01 15:15:40|13274.2|13254.2|13274.2|13254.2|13274.2|13254.2|13274.2|13254.2|0
1630509390000|2021-09-01 15:16:30|||||||||1
1630509420000|2021-09-01 15:17:00|13276.7|13256.7|13276.7|13256.7|13276.7|13256.7|13276.7|13256.7|9
1630509540000|2021-09-01 15:19:00|13274.2|13254.2|13274.2|13254.2|13274.2|13254.2|13274.2|13254.2|0
1630509550000|2021-09-01 15:19:10|||||||||2
1630509560000|2021-09-01 15:19:20|13274.4|13254.4|13274.2|13254.2|13274.4|13254.4|13274.2|13254.2|1
1630509660000|2021-09-01 15:21:00|||||||||1
1630509690000|2021-09-01 15:21:30|||||||||1
1630509790000|2021-09-01 15:23:10|||||||||1
1630509830000|2021-09-01 15:23:50|||||||||5
1630509850000|2021-09-01 15:24:10|13276.7|13256.7|13276.7|13256.7|13276.7|13256.7|13276.7|13256.7|3
1630509860000|2021-09-01 15:24:20|||||||||2
1630509940000|2021-09-01 15:25:40|13274.2|13254.2|13274.2|13254.2|13274.2|13254.2|13274.2|13254.2|0
1630509960000|2021-09-01 15:26:00|||||||||1
1630509990000|2021-09-01 15:26:30|||||||||1
1630510020000|2021-09-01 15:27:00|13271.7|13251.7|13271.7|13251.7|13271.7|13251.7|13271.7|13251.7|1
1630510040000|2021-09-01 15:27:20|13269.4|13249.4|13269.2|13249.2|13269.4|13249.4|13269.2|13249.2|0
1630510060000|2021-09-01 15:27:40|||||||||1
1630510070000|2021-09-01 15:27:50|13271.5|13251.5|13271.7|13251.7|13271.7|13251.7|13271.5|13251.5|5
1630510080000|2021-09-01 15:28:00|13274.2|13254.2|13274.2|13254.2|13274.2|13254.2|13274.2|13254.2|1
1630510090000|2021-09-01 15:28:10|||||||||1
1630510100000|2021-09-01 15:28:20|||||||||1
1630510140000|2021-09-01 15:29:00|13271.7|13251.7|13271.7|13251.7|13271.7|13251.7|13271.7|13251.7|0
1630510190000|2021-09-01 15:29:50|||||||||1
1630510240000|2021-09-01 15:30:40|13269.2|13249.2|13269.2|13249.2|13269.2|13249.2|13269.2|13249.2|0
1630510250000|2021-09-01 15:30:50|13266.7|13246.7|13266.7|13246.7|13266.7|13246.7|13266.7|13246.7|2
1630510290000|2021-09-01 15:31:30|||||||||1
1630510320000|2021-09-01 15:32:00|13267.1|13247.1|13267.1|13247.1|13267.1|13247.1|13267.1|13247.1|0
1630510340000|2021-09-01 15:32:20|13264.6|13244.6|13264.6|13244.6|13264.6|13244.6|13264.6|13244.6|3
1630510390000|2021-09-01 15:33:10|||||||||1
1630510400000|2021-09-01 15:33:20|||||||||1
1630510420000|2021-09-01 15:33:40|||||||||4
1630510430000|2021-09-01 15:33:50|||||||||1
1630510470000|2021-09-01 15:34:30|||||||||1
1630510490000|2021-09-01 15:34:50|||||||||1
1630510590000|2021-09-01 15:36:30|||||||||1
1630510690000|2021-09-01 15:38:10|||||||||1
1630510790000|2021-09-01 15:39:50|||||||||1
1630510830000|2021-09-01 15:40:30|||||||||1
1630510870000|2021-09-01 15:41:10|||||||||1
1630510890000|2021-09-01 15:41:30|||||||||1
1630510990000|2021-09-01 15:43:10|||||||||1
1630511090000|2021-09-01 15:44:50|||||||||1
1630511190000|2021-09-01 15:46:30|||||||||1
1630511270000|2021-09-01 15:47:50|||||||||1
1630511290000|2021-09-01 15:48:10|||||||||1
1630511390000|2021-09-01 15:49:50|||||||||1
1630511420000|2021-09-01 15:50:20|||||||||2
1630511460000|2021-09-01 15:51:00|13264.7|13244.7|13264.7|13244.7|13264.7|13244.7|13264.7|13244.7|0
1630511490000|2021-09-01 15:51:30|||||||||1
1630511590000|2021-09-01 15:53:10|||||||||1
1630511670000|2021-09-01 15:54:30|||||||||2
1630511690000|2021-09-01 15:54:50|||||||||1
1630511790000|2021-09-01 15:56:30|||||||||1
1630511860000|2021-09-01 15:57:40|||||||||1
1630511890000|2021-09-01 15:58:10|13262.2|13242.2|13262.2|13242.2|13262.2|13242.2|13262.2|13242.2|1
1630511900000|2021-09-01 15:58:20|13259.7|13239.7|13259.7|13239.7|13259.7|13239.7|13259.7|13239.7|3
1630511930000|2021-09-01 15:58:50|||||||||1
1630511940000|2021-09-01 15:59:00|13257.2|13237.2|13257.2|13237.2|13257.2|13237.2|13257.2|13237.2|0
1630511990000|2021-09-01 15:59:50|13257|13237|13254.7|13234.7|13257|13237|13254.7|13234.7|1
1630512020000|2021-09-01 16:00:20|13257|13237|13257.2|13237.2|13257.2|13237.2|13257|13237|0
1630512040000|2021-09-01 16:00:40|13257|13237|13254.7|13234.7|13257|13237|13254.7|13234.7|0
1630512080000|2021-09-01 16:01:20|||||||||1
1630512180000|2021-09-01 16:03:00|13254.5|13234.5|13254.5|13234.5|13254.5|13234.5|13254.5|13234.5|0
1630512270000|2021-09-01 16:04:30|||||||||2
1630512360000|2021-09-01 16:06:00|13254.7|13234.7|13252.2|13232.2|13254.7|13234.7|13252.2|13232.2|1
1630512410000|2021-09-01 16:06:50|||||||||2
1630512440000|2021-09-01 16:07:20|13252|13232|13249.7|13229.7|13252|13232|13249.7|13229.7|0
1630512480000|2021-09-01 16:08:00|||||||||1
1630512650000|2021-09-01 16:10:50|||||||||1
1630512670000|2021-09-01 16:11:10|13247.4|13227.4|13247.4|13227.4|13247.4|13227.4|13247.4|13227.4|0
1630512690000|2021-09-01 16:11:30|13247.2|13227.2|13247.2|13227.2|13247.2|13227.2|13247.2|13227.2|0
1630512810000|2021-09-01 16:13:30|||||||||1
1630512880000|2021-09-01 16:14:40|||||||||1
1630512960000|2021-09-01 16:16:00|13247|13227|13247|13227|13247|13227|13247|13227|0
1630513220000|2021-09-01 16:20:20|13246|13226|13234.5|13214.5|13246|13226|13234.5|13214.5|3
1630513230000|2021-09-01 16:20:30|||||||||1
1630513240000|2021-09-01 16:20:40|||||||||2
1630513280000|2021-09-01 16:21:20|||||||||1
1630513330000|2021-09-01 16:22:10|||||||||1
1630513370000|2021-09-01 16:22:50|||||||||2
1630513410000|2021-09-01 16:23:30|||||||||2
1630513440000|2021-09-01 16:24:00|13247|13227|13247|13227|13247|13227|13247|13227|4
1630513460000|2021-09-01 16:24:20|13247.2|13227.2|13244.7|13224.7|13247.2|13227.2|13244.7|13224.7|0
1630513690000|2021-09-01 16:28:10|||||||||1
1630513700000|2021-09-01 16:28:20|13247.2|13227.2|13249.9|13229.9|13249.9|13229.9|13247.2|13227.2|5
1630513710000|2021-09-01 16:28:30|13249.7|13229.7|13249.7|13229.7|13249.7|13229.7|13249.7|13229.7|0
1630513790000|2021-09-01 16:29:50|||||||||2
1630513960000|2021-09-01 16:32:40|13252|13232|13252.2|13232.2|13252.2|13232.2|13252|13232|0
1630514090000|2021-09-01 16:34:50|13249.9|13229.9|13249.7|13229.7|13249.9|13229.9|13249.7|13229.7|2
1630514100000|2021-09-01 16:35:00|13247.2|13227.2|13247.2|13227.2|13247.2|13227.2|13247.2|13227.2|0
1630514280000|2021-09-01 16:38:00|13244.9|13224.9|13247.2|13227.2|13247.2|13227.2|13244.9|13224.9|0
1630514310000|2021-09-01 16:38:30|13247.4|13227.4|13249.7|13229.7|13249.7|13229.7|13247.4|13227.4|0
1630514400000|2021-09-01 16:40:00|13247.2|13227.2|13247.2|13227.2|13247.2|13227.2|13247.2|13227.2|2
1630514450000|2021-09-01 16:40:50|13247|13227|13244.7|13224.7|13247|13227|13244.7|13224.7|0
1630514490000|2021-09-01 16:41:30|13242.2|13222.2|13242.2|13222.2|13242.2|13222.2|13242.2|13222.2|1
1630514670000|2021-09-01 16:44:30|13243.2|13223.2|13243.2|13223.2|13243.2|13223.2|13243.2|13223.2|1
1630514690000|2021-09-01 16:44:50|13245.3|13225.3|13245.3|13225.3|13245.3|13225.3|13245.3|13225.3|0
1630514740000|2021-09-01 16:45:40|13245.4|13225.4|13245.4|13225.4|13245.4|13225.4|13245.4|13225.4|0
1630514850000|2021-09-01 16:47:30|||||||||5
1630514860000|2021-09-01 16:47:40|||||||||1
1630514880000|2021-09-01 16:48:00|13243.1|13223.1|13243.3|13223.3|13243.3|13223.3|13243.1|13223.1|0
1630514900000|2021-09-01 16:48:20|||||||||1
1630514920000|2021-09-01 16:48:40|||||||||1
1630515020000|2021-09-01 16:50:20|13243.5|13223.5|13243.5|13223.5|13243.5|13223.5|13243.5|13223.5|4
1630515040000|2021-09-01 16:50:40|13243.7|13223.7|13243.7|13223.7|13243.7|13223.7|13243.7|13223.7|0
1630515220000|2021-09-01 16:53:40|13244.3|13224.3|13258.7|13238.7|13258.7|13238.7|13244.3|13224.3|6
1630515230000|2021-09-01 16:53:50|13253.9|13233.9|13253.7|13233.7|13253.9|13233.9|13251.2|13231.2|1
1630515260000|2021-09-01 16:54:20|13251.2|13231.2|13251.2|13231.2|13251.2|13231.2|13251.2|13231.2|0
1630515290000|2021-09-01 16:54:50|13251.4|13231.4|13258.7|13238.7|13258.7|13238.7|13251.4|13231.4|3
1630515400000|2021-09-01 16:56:40|13256.2|13236.2|13256.2|13236.2|13256.2|13236.2|13256.2|13236.2|2
1630515410000|2021-09-01 16:56:50|13258.5|13238.5|13258.7|13238.7|13258.7|13238.7|13258.5|13238.5|0
1630515660000|2021-09-01 17:01:00|13258.5|13238.5|13253.7|13233.7|13258.5|13238.5|13253.7|13233.7|2
1630515700000|2021-09-01 17:01:40|13251.2|13231.2|13251.2|13231.2|13251.2|13231.2|13251.2|13231.2|1
1630515930000|2021-09-01 17:05:30|13246.2|13226.2|13246.2|13226.2|13246.2|13226.2|13246.2|13226.2|1
1630515940000|2021-09-01 17:05:40|13243.9|13223.9|13243.9|13223.9|13243.9|13223.9|13243.9|13223.9|0
1630515980000|2021-09-01 17:06:20|13246.2|13226.2|13246.2|13226.2|13246.2|13226.2|13246.2|13226.2|0
1630515990000|2021-09-01 17:06:30|||||||||3
1630516100000|2021-09-01 17:08:20|||||||||1
1630516260000|2021-09-01 17:11:00|13241.4|13221.4|13241.4|13221.4|13241.4|13221.4|13241.4|13221.4|11
1630516270000|2021-09-01 17:11:10|13241.2|13221.2|13241.2|13221.2|13241.2|13221.2|13241.2|13221.2|0
1630516280000|2021-09-01 17:11:20|13246.2|13226.2|13251.2|13231.2|13251.2|13231.2|13246.2|13226.2|1
1630516300000|2021-09-01 17:11:40|13253.7|13233.7|13253.9|13233.9|13253.9|13233.9|13253.7|13233.7|0
1630516390000|2021-09-01 17:13:10|13256.2|13236.2|13256.4|13236.4|13256.4|13236.4|13256.2|13236.2|0
1630516400000|2021-09-01 17:13:20|13253.9|13233.9|13253.9|13233.9|13253.9|13233.9|13253.9|13233.9|2
1630516410000|2021-09-01 17:13:30|||||||||1
1630516420000|2021-09-01 17:13:40|13251.6|13231.6|13251.6|13231.6|13251.6|13231.6|13251.6|13231.6|0
1630516430000|2021-09-01 17:13:50|13251.4|13231.4|13251.4|13231.4|13251.4|13231.4|13251.4|13231.4|0
1630516450000|2021-09-01 17:14:10|13251.2|13231.2|13251.2|13231.2|13251.4|13231.4|13248.9|13228.9|0
1630516460000|2021-09-01 17:14:20|13251.4|13231.4|13253.9|13233.9|13253.9|13233.9|13248.9|13228.9|0
1630516470000|2021-09-01 17:14:30|13251.6|13231.6|13248.9|13228.9|13251.6|13231.6|13248.9|13228.9|0
1630516510000|2021-09-01 17:15:10|||||||||1
1630516530000|2021-09-01 17:15:30|13248.7|13228.7|13248.7|13228.7|13248.9|13228.9|13246.4|13226.4|0
1630516540000|2021-09-01 17:15:40|13248.9|13228.9|13248.9|13228.9|13248.9|13228.9|13248.7|13228.7|0
1630516570000|2021-09-01 17:16:10|13249.1|13229.1|13249.1|13229.1|13249.1|13229.1|13249.1|13229.1|0
1630516590000|2021-09-01 17:16:30|13251.4|13231.4|13251.4|13231.4|13251.4|13231.4|13251.4|13231.4|0
1630516690000|2021-09-01 17:18:10|13251.6|13231.6|13251.6|13231.6|13251.6|13231.6|13251.6|13231.6|0
1630516740000|2021-09-01 17:19:00|13251.4|13231.4|13251.4|13231.4|13251.4|13231.4|13251.4|13231.4|0
1630516870000|2021-09-01 17:21:10|13251.2|13231.2|13246.8|13226.8|13251.4|13231.4|13246.8|13226.8|2
1630516880000|2021-09-01 17:21:20|13248.9|13228.9|13249.1|13229.1|13249.1|13229.1|13246.6|13226.6|0
1630516890000|2021-09-01 17:21:30|13246.6|13226.6|13246.6|13226.6|13246.6|13226.6|13246.6|13226.6|0
1630516910000|2021-09-01 17:21:50|13248.9|13228.9|13248.9|13228.9|13248.9|13228.9|13246.6|13226.6|1
1630516920000|2021-09-01 17:22:00|13246.6|13226.6|13246.6|13226.6|13246.6|13226.6|13246.6|13226.6|0
1630517080000|2021-09-01 17:24:40|||||||||3
1630517310000|2021-09-01 17:28:30|||||||||1
1630517320000|2021-09-01 17:28:40|13244.3|13224.3|13244.3|13224.3|13244.3|13224.3|13244.3|13224.3|1
1630517390000|2021-09-01 17:29:50|||||||||2
1630517470000|2021-09-01 17:31:10|13244.4|13224.4|13244.4|13224.4|13244.4|13224.4|13244.4|13224.4|0
1630517490000|2021-09-01 17:31:30|13246.9|13226.9|13246.9|13226.9|13246.9|13226.9|13246.9|13226.9|1
1630517500000|2021-09-01 17:31:40|13246.6|13226.6|13241.9|13221.9|13246.6|13226.6|13241.9|13221.9|0
1630517640000|2021-09-01 17:34:00|13244.2|13224.2|13244.2|13224.2|13244.2|13224.2|13244.2|13224.2|0
1630517710000|2021-09-01 17:35:10|||||||||1
1630517720000|2021-09-01 17:35:20|13237.3|13217.3|13239.6|13219.6|13239.6|13219.6|13237.3|13217.3|2
1630517820000|2021-09-01 17:37:00|||||||||1
1630517920000|2021-09-01 17:38:40|13241.9|13221.9|13241.9|13221.9|13241.9|13221.9|13241.9|13221.9|0
1630517990000|2021-09-01 17:39:50|13239.6|13219.6|13239.6|13219.6|13239.6|13219.6|13239.6|13219.6|1
1630518080000|2021-09-01 17:41:20|13235|13215|13234.6|13214.6|13235|13215|13234.6|13214.6|0
1630518120000|2021-09-01 17:42:00|||||||||1
1630518140000|2021-09-01 17:42:20|13234.4|13214.4|13234.4|13214.4|13234.4|13214.4|13234.4|13214.4|0
1630518320000|2021-09-01 17:45:20|13236.7|13216.7|13236.7|13216.7|13236.7|13216.7|13236.7|13216.7|0
1630518390000|2021-09-01 17:46:30|13234.4|13214.4|13234.4|13214.4|13234.4|13214.4|13234.4|13214.4|2
1630518480000|2021-09-01 17:48:00|||||||||2
1630518520000|2021-09-01 17:48:40|||||||||1
1630518740000|2021-09-01 17:52:20|13236.7|13216.7|13239.2|13219.2|13239.2|13219.2|13236.7|13216.7|1
1630518750000|2021-09-01 17:52:30|13239.4|13219.4|13239.4|13219.4|13239.4|13219.4|13239.4|13219.4|0
1630518810000|2021-09-01 17:53:30|13237.1|13217.1|13236.9|13216.9|13237.1|13217.1|13236.9|13216.9|0
1630518920000|2021-09-01 17:55:20|13234.4|13214.4|13232.1|13212.1|13234.6|13214.6|13232.1|13212.1|1
1630518930000|2021-09-01 17:55:30|13234.6|13214.6|13234.4|13214.4|13234.6|13214.6|13232.1|13212.1|0
1630518940000|2021-09-01 17:55:40|13234.6|13214.6|13234.4|13214.4|13234.6|13214.6|13232.1|13212.1|0
1630518950000|2021-09-01 17:55:50|13232.1|13212.1|13234.6|13214.6|13234.6|13214.6|13232.1|13212.1|0
1630519030000|2021-09-01 17:57:10|13234.4|13214.4|13234.4|13214.4|13234.6|13214.6|13232.1|13212.1|5
1630519040000|2021-09-01 17:57:20|13234.6|13214.6|13234.4|13214.4|13234.6|13214.6|13232.1|13212.1|0
1630519050000|2021-09-01 17:57:30|13232.1|13212.1|13232.1|13212.1|13234.6|13214.6|13232.1|13212.1|0
1630519130000|2021-09-01 17:58:50|||||||||1
1630519220000|2021-09-01 18:00:20|13229.6|13209.6|13229.6|13209.6|13229.6|13209.6|13229.6|13209.6|0
1630519300000|2021-09-01 18:01:40|||||||||1
1630519310000|2021-09-01 18:01:50|||||||||5
1630519330000|2021-09-01 18:02:10|13231.9|13211.9|13231.9|13211.9|13231.9|13211.9|13231.9|13211.9|1
1630519380000|2021-09-01 18:03:00|||||||||2
1630519670000|2021-09-01 18:07:50|13232.1|13212.1|13239.2|13219.2|13239.2|13219.2|13232.1|13212.1|6
1630519710000|2021-09-01 18:08:30|13240|13220|13251.5|13231.5|13251.5|13231.5|13240|13220|4
1630519820000|2021-09-01 18:10:20|13251.7|13231.7|13249|13229|13254|13234|13249|13229|3
1630519830000|2021-09-01 18:10:30|13246.7|13226.7|13249|13229|13249|13229|13246.7|13226.7|1
1630519840000|2021-09-01 18:10:40|13254|13234|13254|13234|13254|13234|13254|13234|0
1630519850000|2021-09-01 18:10:50|13251.5|13231.5|13251.5|13231.5|13251.5|13231.5|13251.5|13231.5|0
1630519900000|2021-09-01 18:11:40|13251.3|13231.3|13251.3|13231.3|13251.3|13231.3|13251.3|13231.3|0
1630519910000|2021-09-01 18:11:50|13258.2|13238.2|13258.8|13238.8|13258.8|13238.8|13258.2|13238.2|0
1630519920000|2021-09-01 18:12:00|13256.3|13236.3|13261.3|13241.3|13261.3|13241.3|13256.3|13236.3|2
1630519940000|2021-09-01 18:12:20|13263.6|13243.6|13263.8|13243.8|13263.8|13243.8|13263.6|13243.6|1
1630519990000|2021-09-01 18:13:10|13266.1|13246.1|13266.3|13246.3|13266.3|13246.3|13266.1|13246.1|3
1630520020000|2021-09-01 18:13:40|13265.5|13245.5|13253.8|13233.8|13265.5|13245.5|13253.8|13233.8|2
1630520040000|2021-09-01 18:14:00|13256.5|13236.5|13256.3|13236.3|13256.5|13236.5|13256.3|13236.3|1
1630520050000|2021-09-01 18:14:10|13258.8|13238.8|13258.8|13238.8|13258.8|13238.8|13258.8|13238.8|0
1630520070000|2021-09-01 18:14:30|||||||||3
1630520090000|2021-09-01 18:14:50|||||||||1
1630520100000|2021-09-01 18:15:00|13256.1|13236.1|13258.6|13238.6|13258.6|13238.6|13256.1|13236.1|0
1630520120000|2021-09-01 18:15:20|13254|13234|13253.6|13233.6|13258.6|13238.6|13253.6|13233.6|0
1630520390000|2021-09-01 18:19:50|13254|13234|13254|13234|13254|13234|13254|13234|2
1630540800000|2021-09-02 00:00:00|13324.7|13264.7|13319.7|13259.7|13324.7|13264.7|13319.7|13259.7|0
1630540810000|2021-09-02 00:00:10|13322.2|13262.2|13257.2|13237.2|13322.2|13262.2|13257.2|13237.2|0
1630540860000|2021-09-02 00:01:00|13254.7|13234.7|13254.7|13234.7|13254.7|13234.7|13254.7|13234.7|0
1630540870000|2021-09-02 00:01:10|13317.2|13257.2|13317.2|13257.2|13317.2|13257.2|13317.2|13257.2|9
1630540880000|2021-09-02 00:01:20|13319.5|13259.5|13257.2|13237.2|13319.7|13259.7|13257.2|13237.2|0
1630540990000|2021-09-02 00:03:10|13259.5|13239.5|13257.2|13237.2|13259.7|13239.7|13257.2|13237.2|0
1630541140000|2021-09-02 00:05:40|||||||||1
1630541190000|2021-09-02 00:06:30|13259.7|13239.7|13259.7|13239.7|13259.7|13239.7|13259.7|13239.7|0
1630541230000|2021-09-02 00:07:10|13257.2|13237.2|13257.2|13237.2|13257.2|13237.2|13257.2|13237.2|0
1630541250000|2021-09-02 00:07:30|13257.3|13237.3|13257.3|13237.3|13257.3|13237.3|13257.3|13237.3|0
1630542390000|2021-09-02 00:26:30|13255|13235|13254.8|13234.8|13255|13235|13254.8|13234.8|0
1630542650000|2021-09-02 00:30:50|13257.3|13237.3|13257.3|13237.3|13257.3|13237.3|13257.3|13237.3|0
1630543070000|2021-09-02 00:37:50|13294.8|13234.8|13294.8|13234.8|13294.8|13234.8|13294.8|13234.8|2
1630544000000|2021-09-02 00:53:20|13287.1|13247.1|13287.3|13247.3|13287.3|13247.3|13287.1|13247.1|0
1630544090000|2021-09-02 00:54:50|13285.1|13245.1|13284.8|13244.8|13285.1|13245.1|13284.8|13244.8|0
1630544200000|2021-09-02 00:56:40|13284.9|13244.9|13284.9|13244.9|13284.9|13244.9|13284.9|13244.9|0
1630544310000|2021-09-02 00:58:30|13282.4|13242.4|13282.4|13242.4|13282.4|13242.4|13282.4|13242.4|0
1630545410000|2021-09-02 01:16:50|13284.9|13244.9|13284.9|13244.9|13284.9|13244.9|13284.9|13244.9|0
1630547060000|2021-09-02 01:44:20|13282.7|13242.7|13282|13242|13282.7|13242.7|13282|13242|0
1630589400000|2021-09-02 13:30:00|13268.9|13248.9|13258.9|13238.9|13283.4|13248.9|13256.4|13236.4|3
1630589500000|2021-09-02 13:31:40|13256.4|13236.4|13253.9|13233.9|13256.4|13236.4|13253.9|13233.9|0
1630589510000|2021-09-02 13:31:50|13251.4|13231.4|13251.4|13231.4|13251.4|13231.4|13251.4|13231.4|0
1630589660000|2021-09-02 13:34:20|13248.9|13228.9|13248.9|13228.9|13248.9|13228.9|13248.9|13228.9|0
1630589690000|2021-09-02 13:34:50|13258.9|13238.9|13258.9|13238.9|13258.9|13238.9|13258.9|13238.9|3
1630589700000|2021-09-02 13:35:00|13256.6|13236.6|13258.7|13238.7|13258.7|13238.7|13256.6|13236.6|0
1630589710000|2021-09-02 13:35:10|13260.1|13240.1|13283.9|13243.9|13283.9|13243.9|13260.1|13240.1|4
1630589720000|2021-09-02 13:35:20|13286.2|13246.2|13281.2|13261.2|13288.9|13261.2|13281.2|13246.2|1
1630589730000|2021-09-02 13:35:30|13281.4|13261.4|13281.4|13261.4|13281.4|13261.4|13281.4|13261.4|0
1630589760000|2021-09-02 13:36:00|13323.9|13263.9|13326.4|13266.4|13326.4|13266.4|13323.9|13263.9|1
1630589770000|2021-09-02 13:36:10|13326.9|13266.9|13328.9|13288.9|13328.9|13288.9|13326.9|13266.9|0
1630589780000|2021-09-02 13:36:20|13326.4|13286.4|13326.4|13266.4|13331.4|13286.4|13321.4|13261.4|1
1630589790000|2021-09-02 13:36:30|13328.7|13268.7|13330.9|13270.9|13330.9|13270.9|13328.7|13268.7|0
1630589800000|2021-09-02 13:36:40|13331.4|13271.4|13331.4|13271.4|13331.4|13271.4|13331.4|13271.4|0
1630589820000|2021-09-02 13:37:00|13333.7|13273.7|13326.4|13286.4|13333.7|13286.4|13326.4|13273.7|0
1630589850000|2021-09-02 13:37:30|13323.9|13283.9|13323.9|13283.9|13323.9|13283.9|13323.9|13283.9|0
1630589860000|2021-09-02 13:37:40|13340.7|13280.7|13340.7|13280.7|13340.7|13280.7|13340.7|13280.7|3
1630589870000|2021-09-02 13:37:50|13321.4|13281.4|13333.4|13293.4|13340.7|13293.4|13321.4|13278.4|0
1630589890000|2021-09-02 13:38:10|13333.2|13293.2|13340.7|13280.7|13340.7|13293.2|13333.2|13280.7|0
1630589900000|2021-09-02 13:38:20|13328.4|13288.4|13328.4|13288.4|13328.4|13288.4|13328.4|13288.4|0
1630589910000|2021-09-02 13:38:30|13326.2|13286.2|13326.2|13286.2|13326.2|13286.2|13326.2|13286.2|0
1630589940000|2021-09-02 13:39:00|13328.4|13288.4|13333.4|13293.4|13333.4|13293.4|13328.4|13288.4|3
1630589960000|2021-09-02 13:39:20|||||||||2
1630589970000|2021-09-02 13:39:30|13326.4|13306.4|13338.7|13298.7|13338.7|13306.4|13326.4|13293.2|2
1630589980000|2021-09-02 13:39:40|13338.9|13298.9|13341.4|13301.4|13341.4|13301.4|13338.9|13298.9|0
1630590010000|2021-09-02 13:40:10|13333.9|13313.9|13333.9|13313.9|13333.9|13313.9|13333.9|13313.9|0
1630590030000|2021-09-02 13:40:30|13336.4|13316.4|13336.4|13316.4|13336.4|13316.4|13336.4|13316.4|0
1630590050000|2021-09-02 13:40:50|13333.9|13313.9|13336.4|13316.4|13336.4|13316.4|13333.9|13313.9|3
1630590060000|2021-09-02 13:41:00|13338.7|13318.7|13336.4|13316.4|13338.7|13318.7|13336.4|13316.4|0
1630590120000|2021-09-02 13:42:00|||||||||2
1630590130000|2021-09-02 13:42:10|||||||||4
1630590140000|2021-09-02 13:42:20|13352.2|13332.2|13353.9|13333.9|13353.9|13333.9|13352.2|13332.2|2
1630590170000|2021-09-02 13:42:50||13313.9||13313.9||13313.9||13313.9|3
1630590240000|2021-09-02 13:44:00|13356.2|13316.2|13356.4|13316.4|13356.4|13316.4|13356.2|13316.2|0
1630590260000|2021-09-02 13:44:20|13348.7|13328.7|13348.7|13328.7|13348.7|13328.7|13348.7|13328.7|0
1630590270000|2021-09-02 13:44:30|13348.9|13328.9|13348.9|13328.9|13348.9|13328.9|13348.9|13328.9|0
1630590810000|2021-09-02 13:53:30|13351.4|13331.4|13348.9|13328.9|13351.4|13331.4|13348.9|13328.9|0
1630590820000|2021-09-02 13:53:40|13351.2|13331.2|13348.9|13328.9|13351.4|13331.4|13348.9|13328.9|0
1630590860000|2021-09-02 13:54:20|13341.4|13321.4|13341.4|13321.4|13343.7|13323.7|13341.4|13321.4|2
1630590890000|2021-09-02 13:54:50|13343.7|13323.7|13343.9|13323.9|13343.9|13323.9|13343.7|13323.7|0
1630590950000|2021-09-02 13:55:50|13344.2|13324.2|13348.9|13328.9|13348.9|13328.9|13344.2|13324.2|2
1630590960000|2021-09-02 13:56:00|13346.7|13326.7|13348.9|13328.9|13348.9|13328.9|13346.7|13326.7|1
1630591030000|2021-09-02 13:57:10|13351.4|13331.4|13358.9|13338.9|13358.9|13338.9|13351.4|13331.4|7
1630591040000|2021-09-02 13:57:20|13353.9|13333.9|13353.9|13333.9|13356.4|13336.4|13348.9|13328.9|6
1630591050000|2021-09-02 13:57:30|13356.4|13336.4|13358.7|13338.7|13358.9|13338.9|13356.4|13336.4|5
1630591060000|2021-09-02 13:57:40|13358.9|13338.9|13361.4|13341.4|13361.7|13341.7|13358.9|13338.9|8
1630591070000|2021-09-02 13:57:50|13361.2|13341.2|13358.9|13338.9|13366.4|13341.2|13353.9|13326.4|5
1630591080000|2021-09-02 13:58:00|13361.2|13341.2|13361.2|13341.2|13361.2|13341.2|13361.2|13341.2|0
1630591090000|2021-09-02 13:58:10|13361.4|13341.4|13361.4|13341.4|13361.4|13341.4|13361.4|13341.4|0
1630591100000|2021-09-02 13:58:20|13364.2|13344.2|13364.2|13344.2|13364.2|13344.2|13364.2|13344.2|4
1630591110000|2021-09-02 13:58:30|13363.9|13343.9|13393.9|13373.9|13401.7|13373.9|13363.9|13343.9|4
1630591120000|2021-09-02 13:58:40|||||||||5
1630591140000|2021-09-02 13:59:00|13391.7|13371.7|13383.9|13363.9|13391.7|13371.7|13383.9|13363.9|3
1630591150000|2021-09-02 13:59:10|13401.2|13361.2|13393.9|13373.9|13401.2|13373.9|13393.7|13361.2|2
1630591170000|2021-09-02 13:59:30|13396.2|13376.2|13393.9|13373.9|13396.4|13376.4|13393.9|13373.9|0
1630591180000|2021-09-02 13:59:40|13398.9|13378.9|13398.9|13378.9|13398.9|13378.9|13398.9|13378.9|2
1630591200000|2021-09-02 14:00:00|13392.2|13372.2|13398.9|13378.9|13398.9|13378.9|13392.2|13372.2|1
1630591220000|2021-09-02 14:00:20|13403.9|13383.9|13403.7|13383.7|13403.9|13383.9|13401.4|13381.4|0
1630591230000|2021-09-02 14:00:30|13403.9|13383.9|13403.9|13383.9|13403.9|13383.9|13403.9|13383.9|0
1630591250000|2021-09-02 14:00:50|13401.7|13381.7|13401.4|13381.4|13401.7|13381.7|13401.4|13381.4|0
1630591270000|2021-09-02 14:01:10|13399.2|13379.2|13398.9|13378.9|13399.2|13379.2|13398.9|13378.9|0
1630591290000|2021-09-02 14:01:30|13401.2|13381.2|13401.4|13381.4|13401.4|13381.4|13401.2|13381.2|0
1630591340000|2021-09-02 14:02:20|13398.9|13378.9|13398.9|13378.9|13398.9|13378.9|13398.9|13378.9|0
1630591350000|2021-09-02 14:02:30|13401.4|13381.4|13401.4|13381.4|13401.4|13381.4|13401.4|13381.4|0
1630591460000|2021-09-02 14:04:20|13394.2|13354.2|13388.9|13348.9|13394.2|13354.2|13388.9|13348.9|8
1630591470000|2021-09-02 14:04:30|13376.7|13356.7|13371.4|13351.4|13376.7|13356.7|13371.4|13351.4|0
1630591500000|2021-09-02 14:05:00|13376.9|13336.9|13376.9|13336.9|13376.9|13336.9|13376.9|13336.9|5
1630591510000|2021-09-02 14:05:10|13376.4|13336.4|13376.4|13336.4|13376.4|13336.4|13376.4|13336.4|0
1630591530000|2021-09-02 14:05:30|13376.5|13336.5|13379|13339|13379|13339|13376.5|13336.5|0
1630591570000|2021-09-02 14:06:10|13371.2|13351.2|13371.5|13351.5|13371.5|13351.5|13371.2|13351.2|0
1630591590000|2021-09-02 14:06:30|13373.7|13353.7|13374|13354|13374|13354|13373.7|13353.7|0
1630591600000|2021-09-02 14:06:40|13376.5|13356.5|13376.5|13356.5|13376.5|13356.5|13376.5|13356.5|0
1630591650000|2021-09-02 14:07:30|13375.5|13355.5|13364|13344|13379|13355.5|13364|13336.5|2
1630591680000|2021-09-02 14:08:00|13379|13339|13386.5|13346.5|13386.5|13346.5|13379|13339|4
1630591690000|2021-09-02 14:08:10|13388.7|13348.7|13381.2|13361.2|13389|13361.2|13381.2|13348.7|0
1630591710000|2021-09-02 14:08:30|13381.5|13361.5|13381.5|13361.5|13381.5|13361.5|13381.5|13361.5|0
1630591720000|2021-09-02 14:08:40|13379|13359|13379|13359|13379|13359|13379|13359|0
1630591750000|2021-09-02 14:09:10|13381.2|13361.2|13381.5|13361.5|13381.5|13361.5|13381.2|13361.2|0
1630591760000|2021-09-02 14:09:20|13381.2|13361.2|13379|13359|13381.2|13361.2|13379|13359|0
1630591920000|2021-09-02 14:12:00|13386.5|13326.5|13386.5|13326.5|13386.5|13326.5|13386.5|13326.5|7
1630591930000|2021-09-02 14:12:10|13371.5|13331.5|13354|13334|13371.5|13334|13354|13326.5|0
1630591940000|2021-09-02 14:12:20|13354.4|13334.4|13361.5|13341.5|13361.5|13341.5|13354.4|13334.4|2
1630591950000|2021-09-02 14:12:30|13361.9|13341.9|13379|13339|13379|13341.9|13361.9|13339|2
1630591960000|2021-09-02 14:12:40|13376.5|13336.5|13376.5|13336.5|13376.5|13336.5|13376.5|13336.5|2
1630591970000|2021-09-02 14:12:50|13371.5|13351.5|13374|13354|13374|13354|13371.5|13351.5|0
1630592390000|2021-09-02 14:19:50|13376.5|13356.5|13376.5|13356.5|13376.5|13356.5|13376.5|13356.5|0
1630592400000|2021-09-02 14:20:00|13374|13354|13374|13354|13374|13354|13374|13354|1
1630592410000|2021-09-02 14:20:10|||||||||2
1630592660000|2021-09-02 14:24:20|13376.5|13336.5|13376.5|13336.5|13376.5|13336.5|13376.5|13336.5|1
1630592700000|2021-09-02 14:25:00|13378.8|13338.8|13371.5|13351.5|13378.8|13351.5|13371.3|13338.8|0
1630592710000|2021-09-02 14:25:10|13371.3|13351.3|13369.2|13349.2|13371.3|13351.3|13369.2|13349.2|1
1630592720000|2021-09-02 14:25:20|13369|13349|13376.5|13356.5|13376.5|13356.5|13369|13349|0
1630593170000|2021-09-02 14:32:50|13379.2|13359.2|13381.5|13361.5|13381.5|13361.5|13379|13359|5
1630593430000|2021-09-02 14:37:10|13374|13354|13374|13354|13374|13354|13374|13354|0
1630593460000|2021-09-02 14:37:40|||||||||1
1630593790000|2021-09-02 14:43:10|13369|13349|13369|13349|13369|13349|13369|13349|1
1630593970000|2021-09-02 14:46:10|13366.5|13346.5|13366.5|13346.5|13366.5|13346.5|13366.5|13346.5|0
1630593990000|2021-09-02 14:46:30|13364|13344|13364|13344|13364|13344|13364|13344|0
1630594270000|2021-09-02 14:51:10|13359|13339|13359|13339|13359|13339|13359|13339|3
1630594290000|2021-09-02 14:51:30|||||||||2
1630594330000|2021-09-02 14:52:10|||||||||1
1630594480000|2021-09-02 14:54:40|13359.1|13339.1|13359.1|13339.1|13359.1|13339.1|13359.1|13339.1|0
1630594620000|2021-09-02 14:57:00|13361.6|13341.6|13361.6|13341.6|13361.6|13341.6|13361.6|13341.6|0
1630594680000|2021-09-02 14:58:00|13363.8|13343.8|13364.1|13344.1|13364.1|13344.1|13363.8|13343.8|0
1630594790000|2021-09-02 14:59:50|13351.8|13331.8|13351.6|13331.6|13351.8|13331.8|13351.6|13331.6|1
1630594860000|2021-09-02 15:01:00|13349.1|13329.1|13349.1|13329.1|13349.1|13329.1|13349.1|13329.1|0
1630594890000|2021-09-02 15:01:30|13346.8|13326.8|13339.1|13319.1|13346.8|13326.8|13339.1|13319.1|1
1630594900000|2021-09-02 15:01:40|13336.8|13316.8|13336.6|13316.6|13336.8|13316.8|13336.6|13316.6|0
1630595230000|2021-09-02 15:07:10|||||||||1
1630595240000|2021-09-02 15:07:20|13356.6|13326.6|13349.1|13329.1|13356.6|13329.1|13346.6|13326.6|8
1630595480000|2021-09-02 15:11:20|13351.3|13331.3|13354.1|13334.1|13354.1|13334.1|13351.3|13331.3|1
1630595780000|2021-09-02 15:16:20|13356.6|13336.6|13356.6|13336.6|13356.6|13336.6|13356.6|13336.6|1
1630596220000|2021-09-02 15:23:40|13349.1|13329.1|13349.1|13329.1|13349.1|13329.1|13349.1|13329.1|2
1630596250000|2021-09-02 15:24:10|13341.6|13321.6|13341.6|13321.6|13341.6|13321.6|13341.6|13321.6|1
1630596280000|2021-09-02 15:24:40|13344.1|13324.1|13344.1|13324.1|13344.1|13324.1|13344.1|13324.1|0
1630596300000|2021-09-02 15:25:00|||||||||1
1630596370000|2021-09-02 15:26:10|13354.1|13334.1|13351.6|13331.6|13354.1|13334.1|13351.6|13331.6|5
1630596630000|2021-09-02 15:30:30|13361.6|13341.6|13363.9|13343.9|13363.9|13343.9|13361.6|13341.6|4
1630596640000|2021-09-02 15:30:40|13364.1|13344.1|13364.1|13344.1|13364.1|13344.1|13364.1|13344.1|0
1630596720000|2021-09-02 15:32:00|13364.6|13344.6|13371.6|13351.6|13371.6|13351.6|13364.6|13344.6|5
1630596730000|2021-09-02 15:32:10|||||||||10
1630596740000|2021-09-02 15:32:20|13396.6|13356.6|13394.1|13374.1|13401.9|13374.1|13394.1|13356.6|2
1630596870000|2021-09-02 15:34:30|13391.6|13371.6|13391.6|13371.6|13391.6|13371.6|13391.6|13371.6|1
1630597030000|2021-09-02 15:37:10|13380.3|13360.3|13379.1|13359.1|13380.3|13360.3|13379.1|13359.1|2
1630597040000|2021-09-02 15:37:20|||||||||1
1630597060000|2021-09-02 15:37:40|13378.7|13358.7|13371.6|13351.6|13379.1|13359.1|13371.6|13351.6|7
1630597330000|2021-09-02 15:42:10|13399.1|13359.1|13396.6|13376.6|13399.1|13376.6|13396.6|13359.1|3
1630597350000|2021-09-02 15:42:30|13394.1|13374.1|13394.1|13374.1|13394.1|13374.1|13394.1|13374.1|0
1630597420000|2021-09-02 15:43:40|13386.6|13366.6|13386.6|13366.6|13386.6|13366.6|13386.6|13366.6|1
1630597440000|2021-09-02 15:44:00|13386.7|13366.7|13386.7|13366.7|13386.7|13366.7|13386.7|13366.7|0
1630597460000|2021-09-02 15:44:20|13384.4|13364.4|13384.2|13364.2|13384.4|13364.4|13384.2|13364.2|0
1630597590000|2021-09-02 15:46:30|13381.9|13361.9|13381.7|13361.7|13381.9|13361.9|13381.7|13361.7|0
1630598300000|2021-09-02 15:58:20|13384.2|13364.2|13384.2|13364.2|13384.2|13364.2|13384.2|13364.2|0
1630598690000|2021-09-02 16:04:50|13386.7|13366.7|13386.7|13366.7|13386.7|13366.7|13386.7|13366.7|1
1630598850000|2021-09-02 16:07:30|||||||||1
1630599180000|2021-09-02 16:13:00|13386.2|13366.2|13366.7|13346.7|13386.2|13366.2|13366.7|13346.7|6
1630599200000|2021-09-02 16:13:20|13364.2|13344.2|13364.2|13344.2|13364.2|13344.2|13364.2|13344.2|0
1630599230000|2021-09-02 16:13:50|13363|13343|13344.2|13324.2|13363|13343|13344.2|13319.5|4
1630599280000|2021-09-02 16:14:40|13344|13324|13329.2|13309.2|13344|13324|13329.2|13309.2|4
1630599290000|2021-09-02 16:14:50|13332|13312|13331.7|13311.7|13332|13312|13331.7|13311.7|3
1630599330000|2021-09-02 16:15:30|13329.2|13309.2|13329.2|13309.2|13329.2|13309.2|13329.2|13309.2|0
1630599360000|2021-09-02 16:16:00|13331.7|13311.7|13331.7|13311.7|13331.7|13311.7|13331.7|13311.7|1
1630599480000|2021-09-02 16:18:00|13329.2|13309.2|13326.7|13306.7|13329.2|13309.2|13326.7|13306.7|10
1630599500000|2021-09-02 16:18:20|13319.9|13299.9|13319.9|13299.9|13319.9|13299.9|13319.9|13299.9|1
1630599510000|2021-09-02 16:18:30|13319.2|13299.2|13319.2|13299.2|13319.2|13299.2|13319.2|13299.2|0
1630599720000|2021-09-02 16:22:00|||||||||5
1630600190000|2021-09-02 16:29:50|||||||||1
1630600390000|2021-09-02 16:33:10|13319.3|13299.3|13319.3|13299.3|13319.3|13299.3|13319.3|13299.3|0
1630600900000|2021-09-02 16:41:40|13319|13299|13319|13299|13319|13299|13319|13299|0
1630600990000|2021-09-02 16:43:10|13318.8|13298.8|13318.8|13298.8|13318.8|13298.8|13318.8|13298.8|0
1630601090000|2021-09-02 16:44:50|||||||||1
1630601170000|2021-09-02 16:46:10|13316.5|13296.5|13316.3|13296.3|13316.5|13296.5|13316.3|13296.3|0
1630601470000|2021-09-02 16:51:10|||||||||2
1630601530000|2021-09-02 16:52:10|13313.3|13293.3|13308.8|13288.8|13313.3|13293.3|13308.8|13288.8|2
1630601570000|2021-09-02 16:52:50|13309.3|13289.3|13308.8|13288.8|13313.8|13293.8|13308.8|13288.8|6
1630601620000|2021-09-02 16:53:40|13321.3|13301.3|13321.3|13301.3|13321.3|13301.3|13321.3|13301.3|6
1630601670000|2021-09-02 16:54:30|||||||||7
1630601680000|2021-09-02 16:54:40|13322.5|13302.5|13322.5|13302.5|13322.5|13302.5|13322.5|13302.5|6
1630601760000|2021-09-02 16:56:00|13327.5|13307.5|13330|13310|13330|13310|13327.5|13307.5|7
1630601800000|2021-09-02 16:56:40|||||||||5
1630601890000|2021-09-02 16:58:10|||||||||2
1630601940000|2021-09-02 16:59:00|||||||||5
1630602290000|2021-09-02 17:04:50|13329.6|13309.6|13329.6|13309.6|13329.6|13309.6|13329.6|13309.6|0
1630602380000|2021-09-02 17:06:20|13325|13305|13325|13305|13325|13305|13325|13305|4
1630602430000|2021-09-02 17:07:10|13325.1|13305.1|13325.1|13305.1|13325.1|13305.1|13325.1|13305.1|0
1630602900000|2021-09-02 17:15:00|13327.6|13307.6|13327.6|13307.6|13327.6|13307.6|13327.6|13307.6|2
1630602920000|2021-09-02 17:15:20|13320.1|13300.1|13320.1|13300.1|13320.1|13300.1|13320.1|13300.1|1
1630603000000|2021-09-02 17:16:40|13327.3|13307.3|13327.3|13307.3|13327.3|13307.3|13327.3|13307.3|2
1630603010000|2021-09-02 17:16:50|13325.1|13305.1|13325.1|13305.1|13325.1|13305.1|13325.1|13305.1|0
1630603790000|2021-09-02 17:29:50|13324.9|13304.9|13322.6|13302.6|13324.9|13304.9|13322.6|13302.6|0
1630603810000|2021-09-02 17:30:10|13324.9|13304.9|13324.9|13304.9|13324.9|13304.9|13324.9|13304.9|0
1630603820000|2021-09-02 17:30:20|13322.6|13302.6|13322.6|13302.6|13322.6|13302.6|13322.6|13302.6|0
1630603930000|2021-09-02 17:32:10|13324.9|13304.9|13325.1|13305.1|13325.1|13305.1|13324.9|13304.9|5
1630604140000|2021-09-02 17:35:40|||||||||1
1630604960000|2021-09-02 17:49:20|13324.9|13304.9|13324.9|13304.9|13324.9|13304.9|13324.9|13304.9|1
1630605050000|2021-09-02 17:50:50|||||||||4
1630605090000|2021-09-02 17:51:30|13330.1|13310.1|13330.1|13310.1|13330.1|13310.1|13330.1|13310.1|4
1630605100000|2021-09-02 17:51:40|13332.4|13312.4|13332.6|13312.6|13332.6|13312.6|13332.4|13312.4|1
1630605270000|2021-09-02 17:54:30|13332.7|13312.7|13332.7|13312.7|13332.7|13312.7|13332.7|13312.7|0
1630605370000|2021-09-02 17:56:10|||||||||1
1630605900000|2021-09-02 18:05:00|||||||||5
1630605940000|2021-09-02 18:05:40|13334.9|13314.9|13360.2|13320.2|13360.4|13320.4|13334.9|13314.9|1
1630605960000|2021-09-02 18:06:00|13362.4|13322.4|13362.4|13322.4|13362.4|13322.4|13362.4|13322.4|2
1630606080000|2021-09-02 18:08:00|13360.2|13320.2|13360.2|13320.2|13360.2|13320.2|13360.2|13320.2|3
1630606150000|2021-09-02 18:09:10|13355.7|13315.7|13354.9|13314.9|13355.7|13322.9|13342.9|13314.9|0
1630606160000|2021-09-02 18:09:20|13355.2|13315.2|13342.4|13322.4|13355.2|13322.9|13340.2|13314.9|0
1630606170000|2021-09-02 18:09:30|13342.7|13322.7|13342.4|13322.4|13342.7|13322.7|13340.2|13320.2|0
1630606180000|2021-09-02 18:09:40|13342.7|13322.7|13342.4|13322.4|13342.7|13322.7|13340.2|13320.2|0
1630606190000|2021-09-02 18:09:50|13342.7|13322.7|13342.4|13322.4|13342.7|13322.7|13340.2|13320.2|0
1630606200000|2021-09-02 18:10:00|13342.7|13322.7|13342.4|13322.4|13342.7|13322.7|13340.2|13320.2|0
1630606210000|2021-09-02 18:10:10|13340.4|13320.4|13340.2|13320.2|13342.7|13322.7|13340.2|13320.2|0
1630606220000|2021-09-02 18:10:20|13342.7|13322.7|13342.7|13322.7|13342.7|13322.7|13340.2|13320.2|5
1630606230000|2021-09-02 18:10:30|13342.4|13322.4|13342.9|13322.9|13343.4|13323.4|13340.4|13320.4|2
1630606240000|2021-09-02 18:10:40|13340.7|13320.7|13342.7|13322.7|13342.9|13322.9|13340.4|13320.4|0
1630606250000|2021-09-02 18:10:50|13342.9|13322.9|13342.7|13322.7|13342.9|13322.9|13340.4|13320.4|0
1630606260000|2021-09-02 18:11:00|13342.9|13322.9|13342.9|13322.9|13342.9|13322.9|13342.7|13322.7|0
1630606310000|2021-09-02 18:11:50|13340.4|13320.4|13340.4|13320.4|13340.4|13320.4|13340.4|13320.4|1
1630606330000|2021-09-02 18:12:10|||||||||1
1630606350000|2021-09-02 18:12:30|13342.9|13322.9|13340.4|13320.4|13342.9|13322.9|13340.4|13320.4|1
1630606390000|2021-09-02 18:13:10|13340.7|13320.7|13340.7|13320.7|13340.7|13320.7|13340.7|13320.7|0
1630606400000|2021-09-02 18:13:20|13340.9|13320.9|13340.9|13320.9|13340.9|13320.9|13340.9|13320.9|15
1630606440000|2021-09-02 18:14:00|13338.4|13318.4|13338.4|13318.4|13338.4|13318.4|13335.9|13315.9|1
1630606450000|2021-09-02 18:14:10|13335.9|13315.9|13333.4|13313.4|13335.9|13315.9|13330.7|13310.7|4
1630606470000|2021-09-02 18:14:30|13330.9|13310.9|13330.7|13310.7|13330.9|13310.9|13330.7|13310.7|1
1630606480000|2021-09-02 18:14:40|13330.4|13310.4|13328.4|13308.4|13330.4|13310.4|13328.4|13308.4|1
1630606490000|2021-09-02 18:14:50|13332.9|13312.9|13332.9|13312.9|13332.9|13312.9|13332.9|13312.9|0
1630606500000|2021-09-02 18:15:00|13333.4|13313.4|13333.4|13313.4|13333.4|13313.4|13333.4|13313.4|2
1630606780000|2021-09-02 18:19:40|13335.7|13315.7|13333.4|13313.4|13335.7|13315.7|13333.4|13313.4|1
1630606790000|2021-09-02 18:19:50|||||||||5
1630627200000|2021-09-03 00:00:00|13376.4|13316.4|13363.9|13303.9|13376.4|13316.4|13363.9|13303.9|0
1630627210000|2021-09-03 00:00:10|13368.4|13308.4|13368.9|13308.9|13368.9|13308.9|13368.4|13308.4|0
1630627330000|2021-09-03 00:02:10|13366.7|13306.7|13363.9|13303.9|13366.7|13306.7|13363.9|13303.9|0
1630627400000|2021-09-03 00:03:20|13366.4|13306.4|13366.4|13306.4|13366.4|13306.4|13366.4|13306.4|0
1630627520000|2021-09-03 00:05:20|13326.4||13326.4||13326.4||13326.4||0
1630627580000|2021-09-03 00:06:20|||||||||2
1630627590000|2021-09-03 00:06:30|13323|13283|13323|13283|13323|13283|13323|13283|1
1630627600000|2021-09-03 00:06:40|13321.5|13281.5|13321.5|13281.5|13321.5|13281.5|13321.5|13281.5|0
1630629100000|2021-09-03 00:31:40|13319|13279|13319|13279|13319|13279|13319|13279|0
1630629170000|2021-09-03 00:32:50|13316.5|13276.5|13316.5|13276.5|13316.5|13276.5|13316.5|13276.5|0
1630629320000|2021-09-03 00:35:20|13316.3|13276.3|13304|13284|13316.3|13284|13304|13276.3|0
1630629600000|2021-09-03 00:40:00|13316.3|13276.3|13316.3|13276.3|13316.3|13276.3|13316.3|13276.3|0
1630629610000|2021-09-03 00:40:10|13316.5|13276.5|13316.5|13276.5|13316.5|13276.5|13316.5|13276.5|0
1630629870000|2021-09-03 00:44:30|13304.3|13284.3|13304.3|13284.3|13304.3|13284.3|13304.3|13284.3|0
1630629880000|2021-09-03 00:44:40|13304|13284|13304|13284|13304|13284|13304|13284|0
1630630350000|2021-09-03 00:52:30|13304.1|13284.1|13304.1|13284.1|13304.1|13284.1|13304.1|13284.1|0
1630632810000|2021-09-03 01:33:30|13311.6|13291.6|13311.6|13291.6|13311.6|13291.6|13311.6|13291.6|0
1630633110000|2021-09-03 01:38:30|13311.7|13291.7|13311.7|13291.7|13311.7|13291.7|13311.7|13291.7|0
1630634110000|2021-09-03 01:55:10|13311.4|13291.4|13309.2|13289.2|13311.4|13291.4|13309.2|13289.2|0
1630634180000|2021-09-03 01:56:20|13311.9|13291.9|13314.2|13294.2|13314.2|13294.2|13311.9|13291.9|0
1630675800000|2021-09-03 13:30:00|13328.2|13308.2|13360.7|13320.7|13382.9|13322.9|13328.2|13308.2|3
1630675810000|2021-09-03 13:30:10|13358.5|13318.5|13358.2|13318.2|13358.5|13325.7|13345.7|13317.9|0
1630675820000|2021-09-03 13:30:20|13345.7|13325.7|13345.7|13325.7|13345.7|13325.7|13345.7|13325.7|1
1630675850000|2021-09-03 13:30:50|13358.2|13318.2|13343.2|13323.2|13358.2|13326|13343.2|13318.2|0
1630675860000|2021-09-03 13:31:00|13357.6|13317.6|13357.6|13317.6|13357.6|13317.6|13357.6|13317.6|0
1630675870000|2021-09-03 13:31:10|13358.2|13318.2|13346|13326|13358.2|13326|13346|13318.2|0
1630675880000|2021-09-03 13:31:20|13341.3|13321.3|13340.7|13320.7|13345.7|13325.7|13340.7|13320.7|0
1630675980000|2021-09-03 13:33:00|13335.7|13315.7|13335.7|13315.7|13335.7|13315.7|13335.7|13315.7|0
1630675990000|2021-09-03 13:33:10|||||||||2
1630676030000|2021-09-03 13:33:50|13333.2|13313.2|13333.2|13313.2|13333.2|13313.2|13333.2|13313.2|0
1630676080000|2021-09-03 13:34:40|||||||||1
1630676090000|2021-09-03 13:34:50|13332.4|13312.4|13325.7|13305.7|13332.4|13312.4|13325.7|13305.7|1
1630676130000|2021-09-03 13:35:30|13327.9|13307.9|13328.2|13308.2|13328.2|13308.2|13327.9|13307.9|0
1630676190000|2021-09-03 13:36:30|13330.4|13310.4|13330.7|13310.7|13330.7|13310.7|13330.4|13310.4|0
1630676860000|2021-09-03 13:47:40|13333.2|13313.2|13333.2|13313.2|13333.2|13313.2|13333.2|13313.2|0
1630676960000|2021-09-03 13:49:20|13335.7|13315.7|13335.7|13315.7|13335.7|13315.7|13335.7|13315.7|0
1630677040000|2021-09-03 13:50:40|13338.3|13318.3|13338.3|13318.3|13338.3|13318.3|13338.3|13318.3|14
1630677070000|2021-09-03 13:51:10|13338.5|13318.5|13338.5|13318.5|13338.5|13318.5|13338.5|13318.5|0
1630677090000|2021-09-03 13:51:30|13356|13336|13375.2|13335.2|13375.2|13336|13356|13332.7|7
1630677140000|2021-09-03 13:52:20|13351.6|13331.6|13351.6|13331.6|13351.6|13331.6|13351.6|13331.6|1
1630677150000|2021-09-03 13:52:30|13370.4|13330.4|13361.1|13341.1|13370.4|13341.1|13353.8|13330.4|0
1630677200000|2021-09-03 13:53:20|13365.5|13345.5|13365.5|13345.5|13365.5|13345.5|13365.5|13345.5|1
1630677210000|2021-09-03 13:53:30|13366.1|13346.1|13366.1|13346.1|13366.1|13346.1|13366.1|13346.1|0
1630677250000|2021-09-03 13:54:10|13365.8|13345.8|13365.8|13345.8|13365.8|13345.8|13365.8|13345.8|0
1630677300000|2021-09-03 13:55:00|13365.5|13345.5|13365.5|13345.5|13365.5|13345.5|13365.5|13345.5|0
1630677320000|2021-09-03 13:55:20|13369.9|13349.9|13373|13353|13373|13353|13369.9|13349.9|0
1630677330000|2021-09-03 13:55:30|13368.2|13348.2|13330.5|13310.5|13368.2|13348.2|13330.5|13310.5|9
1630677340000|2021-09-03 13:55:40|||||||||3
1630677350000|2021-09-03 13:55:50|13333.3|13313.3|13355.5|13315.5|13375.5|13323.6|13333.3|13313.3|20
1630677450000|2021-09-03 13:57:30|||||||||2
1630677460000|2021-09-03 13:57:40|13355.8|13315.8|13355.8|13315.8|13355.8|13315.8|13355.8|13315.8|0
1630677480000|2021-09-03 13:58:00|13355.5|13315.5|13355.5|13315.5|13355.5|13315.5|13355.5|13315.5|0
1630677520000|2021-09-03 13:58:40|13348|13328|13348|13328|13348|13328|13348|13328|0
1630677580000|2021-09-03 13:59:40|13347.2|13327.2|13353|13313|13353|13327.2|13347.2|13313|3
1630677600000|2021-09-03 14:00:00|13352.7|13312.7|13350.8|13310.8|13353|13313|13350.8|13310.8|0
1630677610000|2021-09-03 14:00:10|13352.7|13312.7|13353|13313|13353|13313|13350.5|13310.5|0
1630677640000|2021-09-03 14:00:40|13355.2|13315.2|13355.5|13315.5|13355.5|13315.5|13355.2|13315.2|0
1630678030000|2021-09-03 14:07:10|13345.5|13325.5|13348|13328|13348|13328|13345.5|13325.5|0
1630678090000|2021-09-03 14:08:10|||||||||10
1630678150000|2021-09-03 14:09:10|13347.7|13327.7|13345.5|13325.5|13348|13328|13345.5|13325.5|0
1630678340000|2021-09-03 14:12:20|13348|13328|13348|13328|13348|13328|13348|13328|0
1630678400000|2021-09-03 14:13:20|13371.4|13331.4|13373|13333|13373|13333|13371.4|13331.4|5
1630678530000|2021-09-03 14:15:30|13370.5|13330.5|13370.5|13330.5|13370.5|13330.5|13370.5|13330.5|2
1630678650000|2021-09-03 14:17:30|13370.6|13330.6|13363.1|13323.1|13370.6|13330.8|13350.6|13322.8|1
1630678660000|2021-09-03 14:17:40|13350.6|13330.6|13350.6|13330.6|13350.6|13330.6|13350.6|13330.6|0
1630678680000|2021-09-03 14:18:00|13348.1|13328.1|13350.6|13330.6|13350.6|13330.6|13348.1|13328.1|0
1630678690000|2021-09-03 14:18:10|13348.3|13328.3|13345.6|13325.6|13348.3|13328.3|13345.6|13325.6|1
1630678720000|2021-09-03 14:18:40|13340.6|13320.6|13340.6|13320.6|13340.6|13320.6|13340.6|13320.6|0
1630678800000|2021-09-03 14:20:00|13340|13320|13335.6|13315.6|13340|13320|13335.6|13315.6|1
1630678810000|2021-09-03 14:20:10|13328.1|13308.1|13313.1|13293.1|13330.6|13310.6|13313.1|13293.1|6
1630678860000|2021-09-03 14:21:00|13310.8|13290.8|13310.6|13290.6|13310.8|13290.8|13310.6|13290.6|0
1630678870000|2021-09-03 14:21:10|13308.3|13288.3|13290.8|13270.8|13308.3|13288.3|13290.8|13270.8|3
1630678880000|2021-09-03 14:21:20|13290.6|13270.6|13385.6|13325.6|13385.6|13325.6|13290.6|13270.6|7
1630678890000|2021-09-03 14:21:30|13383.3|13323.3|13368.1|13308.1|13383.3|13323.3|13368.1|13308.1|0
1630678900000|2021-09-03 14:21:40|13355.6|13315.6|13355.6|13315.6|13355.6|13315.6|13355.6|13315.6|0
1630678910000|2021-09-03 14:21:50|13357.8|13317.8|13360.6|13320.6|13360.6|13320.6|13357.8|13317.8|0
1630678950000|2021-09-03 14:22:30|13359.4|13319.4|13359.4|13319.4|13359.4|13319.4|13359.4|13319.4|0
1630679030000|2021-09-03 14:23:50|13347.2|13327.2|13347.2|13327.2|13347.2|13327.2|13347.2|13327.2|0
1630679130000|2021-09-03 14:25:30|||||||||1
1630679140000|2021-09-03 14:25:40|13345|13325|13345|13325|13345|13325|13345|13325|0
1630679410000|2021-09-03 14:30:10|13347.2|13327.2|13345|13325|13347.2|13327.2|13345|13325|1
1630679500000|2021-09-03 14:31:40|13342.8|13322.8|13342.8|13322.8|13345|13325|13342.8|13322.8|0
1630679530000|2021-09-03 14:32:10|13348.4|13288.4|13308.1|13288.1|13348.4|13290.6|13308.1|13275.6|1
1630679560000|2021-09-03 14:32:40|||||||||1
1630679610000|2021-09-03 14:33:30|13309.8|13289.8|13345.3|13285.3|13345.3|13289.8|13309.8|13285.3|1
1630679810000|2021-09-03 14:36:50|13330.9|13290.9|13333.1|13293.1|13333.1|13293.1|13330.9|13290.9|0
1630679830000|2021-09-03 14:37:10|13335.6|13295.6|13335.6|13295.6|13335.6|13295.6|13335.6|13295.6|0
1630679990000|2021-09-03 14:39:50|13335|13295|13338.1|13278.1|13338.1|13295|13335|13278.1|1
1630680010000|2021-09-03 14:40:10|13323.1|13283.1|13320.6|13280.6|13325.6|13285.6|13320.6|13280.6|0
1630680200000|2021-09-03 14:43:20|13308.1|13288.1|13308.1|13288.1|13308.1|13288.1|13308.1|13288.1|0
1630680210000|2021-09-03 14:43:30|13315.9|13275.9|13315.6|13275.6|13315.9|13275.9|13315.6|13275.6|0
1630680240000|2021-09-03 14:44:00|13302.8|13282.8|13302.8|13282.8|13302.8|13282.8|13302.8|13282.8|2
1630680250000|2021-09-03 14:44:10|13300.6|13280.6|13300.6|13280.6|13300.6|13280.6|13300.6|13280.6|0
1630680270000|2021-09-03 14:44:30|13301.5|13281.5|13320.6|13280.6|13320.6|13281.5|13301.5|13280.6|35
1630680290000|2021-09-03 14:44:50|13353.9|13293.9|13371.4|13311.4|13371.4|13311.4|13353.9|13293.9|2
1630680300000|2021-09-03 14:45:00|13364.8|13304.8|13356.7|13296.7|13364.8|13304.8|13353.9|13293.9|0
1630680310000|2021-09-03 14:45:10|13354.5|13294.5|13359.5|13299.5|13362|13309.8|13349.8|13292.3|0
1630680350000|2021-09-03 14:45:50|13361.7|13301.7|13354.5|13314.5|13361.7|13314.5|13354.2|13301.7|0
1630680360000|2021-09-03 14:46:00|13356.7|13316.7|13349.8|13309.8|13356.7|13316.7|13349.8|13309.8|0
1630680370000|2021-09-03 14:46:10|13352.3|13312.3|13352.3|13312.3|13352.3|13312.3|13352.3|13312.3|0
1630680400000|2021-09-03 14:46:40|13355.1|13315.1|13347.3|13327.3|13355.1|13327.3|13347.3|13315.1|0
1630680410000|2021-09-03 14:46:50|13354.8|13314.8|13354.8|13314.8|13354.8|13314.8|13354.8|13314.8|0
1630680630000|2021-09-03 14:50:30|13342.6|13322.6|13342.6|13322.6|13342.6|13322.6|13342.6|13322.6|0
1630680650000|2021-09-03 14:50:50|13340.3|13320.3|13340.3|13320.3|13340.3|13320.3|13340.3|13320.3|2
1630680700000|2021-09-03 14:51:40|13340.4|13320.4|13340.4|13320.4|13340.4|13320.4|13340.4|13320.4|25
1630680710000|2021-09-03 14:51:50|13338.1|13318.1|13338.1|13318.1|13338.1|13318.1|13338.1|13318.1|2
1630680720000|2021-09-03 14:52:00|13340.4|13320.4|13340.6|13320.6|13340.6|13320.6|13340.4|13320.4|0
1630680740000|2021-09-03 14:52:20|13361.7|13321.7|13361.7|13321.7|13361.7|13321.7|13361.7|13321.7|2
1630681010000|2021-09-03 14:56:50|13356.7|13336.7|13356.7|13336.7|13356.7|13336.7|13356.7|13336.7|0
1630681060000|2021-09-03 14:57:40|13364.2|13324.2|13364.2|13324.2|13364.2|13324.2|13364.2|13324.2|1
1630681210000|2021-09-03 15:00:10|||||||||10
1630681220000|2021-09-03 15:00:20|13356.5|13336.5|13356.7|13336.7|13356.7|13336.7|13356.5|13336.5|0
1630681310000|2021-09-03 15:01:50|13364.2|13324.2|13362|13322|13364.5|13324.5|13362|13322|1
1630681370000|2021-09-03 15:02:50|13352.3|13332.3|13371.2|13331.2|13371.2|13332.3|13345.4|13325.4|1
1630681380000|2021-09-03 15:03:00|13369|13329|13362|13322|13369|13336.7|13356.7|13322|0
1630681390000|2021-09-03 15:03:10|13352|13332|13347.6|13327.6|13352|13332|13347.6|13327.6|0
1630681460000|2021-09-03 15:04:20|13371.2|13351.2|13371.2|13351.2|13371.2|13351.2|13371.2|13351.2|4
1630681470000|2021-09-03 15:04:30|13375.4|13355.4|13375.4|13355.4|13375.4|13355.4|13375.4|13355.4|0
1630681480000|2021-09-03 15:04:40|13375.7|13355.7|13375.7|13355.7|13375.7|13355.7|13375.7|13355.7|0
1630681500000|2021-09-03 15:05:00|13383.2|13363.2|13383.2|13363.2|13383.2|13363.2|13383.2|13363.2|0
1630681570000|2021-09-03 15:06:10|13382.6|13362.6|13382.6|13362.6|13382.6|13362.6|13382.6|13362.6|0
1630681880000|2021-09-03 15:11:20|13390.1|13350.1|13390.1|13350.1|13390.1|13350.1|13390.1|13350.1|1
1630681910000|2021-09-03 15:11:50|13391.2|13351.2|13390.1|13370.1|13391.2|13370.1|13390.1|13351.2|0
1630681920000|2021-09-03 15:12:00|13392.6|13372.6|13392.6|13372.6|13392.6|13372.6|13392.6|13372.6|0
1630681930000|2021-09-03 15:12:10|13394.8|13374.8|13394.8|13374.8|13394.8|13374.8|13394.8|13374.8|5
1630682080000|2021-09-03 15:14:40|13397.1|13377.1|13397.3|13377.3|13397.3|13377.3|13397.1|13377.1|0
1630682090000|2021-09-03 15:14:50|13446.2|13386.2|13460.7|13420.7|13460.7|13420.7|13446.2|13386.2|12
1630682100000|2021-09-03 15:15:00|||||||||2
1630682110000|2021-09-03 15:15:10|13463.2|13423.2|13451|13431|13463.2|13431|13451|13423.2|3
1630682120000|2021-09-03 15:15:20|13450.7|13430.7|13453.2|13433.2|13453.2|13433.2|13450.7|13430.7|0
1630682130000|2021-09-03 15:15:30|||||||||1
1630682150000|2021-09-03 15:15:50|||||||||1
1630682190000|2021-09-03 15:16:30|13452.1|13432.1|13450.7|13410.7|13452.1|13432.1|13450.7|13410.7|4
1630682200000|2021-09-03 15:16:40|13437.9|13417.9|13423.2|13363.2|13437.9|13417.9|13423.2|13363.2|1
1630682350000|2021-09-03 15:19:10|13422.9|13362.9|13422.9|13362.9|13422.9|13362.9|13422.9|13362.9|1
1630682360000|2021-09-03 15:19:20|13420.4|13360.4|13395.7|13355.7|13420.4|13363.2|13395.7|13355.7|0
1630682460000|2021-09-03 15:21:00|||||||||1
1630682610000|2021-09-03 15:23:30|13383.2|13363.2|13383.2|13363.2|13383.2|13363.2|13383.2|13363.2|1
1630682650000|2021-09-03 15:24:10|13381|13361|13375.7|13355.7|13381|13361|13375.7|13355.7|0
1630682850000|2021-09-03 15:27:30|13373.2|13353.2|13373.2|13353.2|13373.2|13353.2|13373.2|13353.2|1
1630683040000|2021-09-03 15:30:40|13352.1|13332.1|13350.7|13330.7|13352.1|13332.1|13350.7|13330.7|2
1630683090000|2021-09-03 15:31:30|||||||||1
1630683210000|2021-09-03 15:33:30|13348.2|13328.2|13348.2|13328.2|13348.2|13328.2|13348.2|13328.2|1
1630683240000|2021-09-03 15:34:00|13362.7|13322.7|13370.7|13330.7|13370.7|13330.7|13362.7|13322.7|1
1630683510000|2021-09-03 15:38:30|||||||||1
1630683570000|2021-09-03 15:39:30|13368.5|13328.5|13365.7|13325.7|13368.5|13328.5|13365.7|13325.7|0
1630683630000|2021-09-03 15:40:30|13365.8|13325.8|13348.3|13328.3|13365.8|13329.1|13348.3|13325.8|0
1630683640000|2021-09-03 15:40:40|13345.8|13325.8|13341|13321|13345.8|13325.8|13341|13321|1
1630683650000|2021-09-03 15:40:50|13340.8|13320.8|13338.3|13318.3|13340.8|13320.8|13338.3|13318.3|0
1630683660000|2021-09-03 15:41:00|||||||||3
1630683670000|2021-09-03 15:41:10|13373.3|13353.3|13383.3|13363.3|13383.3|13363.3|13373.3|13353.3|2
1630683680000|2021-09-03 15:41:20|13385.5|13365.5|13385.8|13365.8|13385.8|13365.8|13385.5|13365.5|0
1630683700000|2021-09-03 15:41:40|13380.8|13360.8|13380.8|13360.8|13380.8|13360.8|13380.8|13360.8|1
1630683710000|2021-09-03 15:41:50|13383.3|13363.3|13383.3|13363.3|13383.3|13363.3|13383.3|13363.3|0
1630683850000|2021-09-03 15:44:10|13383|13363|13383|13363|13383|13363|13383|13363|0
1630683880000|2021-09-03 15:44:40|13383.3|13363.3|13383.3|13363.3|13383.3|13363.3|13383.3|13363.3|0
1630683970000|2021-09-03 15:46:10|13380.8|13340.8|13380.8|13340.8|13380.8|13340.8|13380.8|13340.8|1
1630684170000|2021-09-03 15:49:30|||||||||1
1630684180000|2021-09-03 15:49:40|13383.6|13343.6|13375.8|13355.8|13383.6|13355.8|13375.8|13343.6|0
1630684200000|2021-09-03 15:50:00|13378.3|13358.3|13378.3|13358.3|13378.3|13358.3|13378.3|13358.3|0
1630684260000|2021-09-03 15:51:00|13380.5|13360.5|13380.8|13360.8|13380.8|13360.8|13380.5|13360.5|0
1630684370000|2021-09-03 15:52:50|13383.3|13323.3|13380.8|13340.8|13383.3|13340.8|13371.1|13323|1
1630684380000|2021-09-03 15:53:00|13383.6|13343.6|13380.8|13340.8|13383.6|13343.6|13380.8|13340.8|0
1630684390000|2021-09-03 15:53:10|13383.3|13343.3|13380.8|13340.8|13383.3|13343.3|13380.8|13340.8|0
1630684540000|2021-09-03 15:55:40|13368.6|13348.6|13368.3|13348.3|13368.6|13348.6|13368.3|13348.3|1
1630684630000|2021-09-03 15:57:10|13371.1|13351.1|13372.7|13352.7|13375.8|13355.8|13371.1|13351.1|0
1630684640000|2021-09-03 15:57:20|13368.3|13348.3|13370.8|13350.8|13370.8|13350.8|13368.3|13348.3|0
1630684670000|2021-09-03 15:57:50|13368.3|13348.3|13368.3|13348.3|13368.3|13348.3|13368.3|13348.3|1
1630684790000|2021-09-03 15:59:50|||||||||1
1630684890000|2021-09-03 16:01:30|||||||||8
1630684940000|2021-09-03 16:02:20|13366.1|13328.3|13365.5|13325.5|13366.1|13328.3|13363.3|13323.3|0
1630684950000|2021-09-03 16:02:30|13365.8|13325.8|13368.3|13328.3|13368.3|13328.3|13363.3|13323.3|0
1630684970000|2021-09-03 16:02:50|13370.8|13330.8|13370.8|13330.8|13370.8|13330.8|13370.8|13330.8|0
1630684980000|2021-09-03 16:03:00|13373|13333|13373.3|13333.3|13373.3|13333.3|13373|13333|0
1630685210000|2021-09-03 16:06:50|13373|13333|13373.3|13333.3|13373.3|13341.1|13360.8|13330.8|0
1630685220000|2021-09-03 16:07:00|13377.7|13337.7|13378.3|13338.3|13378.3|13338.3|13377.7|13337.7|0
1630685360000|2021-09-03 16:09:20|||||||||1
1630685370000|2021-09-03 16:09:30|13375.8|13355.8|13375.8|13355.8|13375.8|13355.8|13375.8|13355.8|0
1630685420000|2021-09-03 16:10:20|13381.3|13361.3|13373.3|13333.3|13381.3|13361.3|13373.3|13333.3|1
1630685430000|2021-09-03 16:10:30|13375.8|13335.8|13375.8|13335.8|13375.8|13335.8|13375.8|13335.8|0
1630685660000|2021-09-03 16:14:20|13360.8|13340.8|13360.8|13340.8|13360.8|13340.8|13360.8|13340.8|0
1630685810000|2021-09-03 16:16:50|13360.6|13340.6|13358.3|13338.3|13360.6|13340.6|13358.3|13338.3|0
1630685830000|2021-09-03 16:17:10|13363.3|13323.3|13360.8|13320.8|13363.3|13328.9|13348.9|13320.8|1
1630685890000|2021-09-03 16:18:10|13348.6|13328.6|13345.8|13325.8|13348.6|13328.6|13345.8|13325.8|0
1630685910000|2021-09-03 16:18:30|13343.3|13323.3|13343.3|13323.3|13343.3|13323.3|13343.3|13323.3|0
1630685960000|2021-09-03 16:19:20|13332.3|13312.3|13343.3|13323.3|13343.3|13323.3|13332.3|13312.3|1
1630686030000|2021-09-03 16:20:30|||||||||1
1630686040000|2021-09-03 16:20:40|13376.4|13316.4|13378.3|13318.3|13378.3|13318.3|13376.4|13316.4|0
1630686070000|2021-09-03 16:21:10|13380.6|13320.6|13380.8|13320.8|13380.8|13320.8|13380.6|13320.6|0
1630686120000|2021-09-03 16:22:00|13380.9|13320.9|13380.9|13320.9|13380.9|13320.9|13380.9|13320.9|0
1630686260000|2021-09-03 16:24:20|13375.3|13335.3|13375.9|13335.9|13375.9|13335.9|13375.3|13335.3|0
1630686270000|2021-09-03 16:24:30|13378.1|13338.1|13378.4|13338.4|13378.4|13338.4|13378.1|13338.1|0
1630686510000|2021-09-03 16:28:30|13378.7|13338.7|13358.4|13338.4|13378.7|13338.7|13355.9|13330.9|1
1630686530000|2021-09-03 16:28:50|13356.2|13336.2|13358.4|13338.4|13358.4|13338.4|13356.2|13336.2|0
1630686580000|2021-09-03 16:29:40|13360.9|13340.9|13358.4|13338.4|13360.9|13340.9|13358.4|13338.4|0
1630686700000|2021-09-03 16:31:40|13360.6|13340.6|13358.1|13338.1|13360.9|13340.9|13355.9|13335.9|0
1630686720000|2021-09-03 16:32:00|13358.4|13338.4|13358.4|13338.4|13358.4|13338.4|13358.4|13338.4|0
1630686850000|2021-09-03 16:34:10|13358.1|13338.1|13355.9|13335.9|13358.1|13338.1|13355.9|13335.9|0
1630686960000|2021-09-03 16:36:00|13353.4|13333.4|13353.4|13333.4|13353.4|13333.4|13353.4|13333.4|0
1630687140000|2021-09-03 16:39:00|13355.6|13335.6|13355.9|13335.9|13355.9|13335.9|13355.6|13335.6|0
1630687180000|2021-09-03 16:39:40|13353.4|13333.4|13353.4|13333.4|13353.4|13333.4|13353.4|13333.4|0
1630687260000|2021-09-03 16:41:00|13351.2|13331.2|13350.9|13330.9|13351.2|13331.2|13350.9|13330.9|0
1630687270000|2021-09-03 16:41:10|13348.4|13328.4|13348.4|13328.4|13348.4|13328.4|13348.4|13328.4|0
1630687300000|2021-09-03 16:41:40|13348.1|13328.1|13350.9|13330.9|13350.9|13330.9|13345.9|13325.9|5
1630687310000|2021-09-03 16:41:50|13380.9|13340.9|13368.4|13348.4|13380.9|13348.4|13360.9|13333.4|1
1630687320000|2021-09-03 16:42:00|13363.4|13343.4|13368.4|13348.4|13368.4|13348.4|13363.4|13343.4|0
1630687330000|2021-09-03 16:42:10|13370.6|13350.6|13370.9|13350.9|13370.9|13350.9|13370.6|13350.6|0
1630687350000|2021-09-03 16:42:30|13370|13350|13373.4|13333.4|13373.4|13350|13370|13333.4|2
1630687580000|2021-09-03 16:46:20|13371.2|13331.2|13370.9|13330.9|13371.2|13331.2|13370.9|13330.9|0
1630687680000|2021-09-03 16:48:00|13358.4|13338.4|13358.4|13338.4|13358.4|13338.4|13358.4|13338.4|0
1630687880000|2021-09-03 16:51:20|13356.2|13336.2|13355.9|13335.9|13356.2|13336.2|13355.9|13335.9|0
1630688230000|2021-09-03 16:57:10|13353.7|13333.7|13355.6|13335.6|13355.9|13335.9|13353.7|13333.7|0
1630688250000|2021-09-03 16:57:30|13355.9|13335.9|13355.9|13335.9|13355.9|13335.9|13355.9|13335.9|0
1630688310000|2021-09-03 16:58:30|13358.2|13338.2|13358.4|13338.4|13358.4|13338.4|13358.2|13338.2|0
1630688320000|2021-09-03 16:58:40|13356.2|13336.2|13370.7|13330.7|13375.9|13340.9|13353.7|13330.7|0
1630688330000|2021-09-03 16:58:50|13370.9|13330.9|13370.9|13330.9|13370.9|13338.7|13358.4|13328.7|0
1630688340000|2021-09-03 16:59:00|13358.7|13338.7|13355.9|13335.9|13370.9|13338.7|13355.9|13330.7|0
1630688350000|2021-09-03 16:59:10|13353.7|13333.7|13350.9|13330.9|13353.7|13333.7|13350.9|13330.9|0
1630688410000|2021-09-03 17:00:10|13369.8|13329.8|13358.4|13338.4|13369.8|13338.4|13358.4|13329.8|1
1630688420000|2021-09-03 17:00:20|13363.4|13323.4|13363.4|13323.4|13363.4|13323.4|13363.4|13323.4|0
1630688430000|2021-09-03 17:00:30|13348.4|13328.4|13345.9|13325.9|13348.4|13328.4|13345.9|13325.9|0
1630688610000|2021-09-03 17:03:30|13346|13326|13346|13326|13346|13326|13346|13326|0
1630689250000|2021-09-03 17:14:10|13341.5|13321.5|13341|13321|13346|13326|13341|13321|0
1630689260000|2021-09-03 17:14:20|13343.2|13323.2|13343.5|13323.5|13343.5|13323.5|13341|13321|0
1630689320000|2021-09-03 17:15:20|13341|13321|13343.5|13323.5|13343.5|13323.5|13341|13321|1
1630689440000|2021-09-03 17:17:20|13341.3|13321.3|13343.5|13323.5|13343.5|13323.5|13341|13321|0
1630689450000|2021-09-03 17:17:30|13341.3|13321.3|13343.2|13323.2|13343.5|13323.5|13341|13321|0
1630689460000|2021-09-03 17:17:40|13343.5|13323.5|13343.2|13323.2|13343.5|13323.5|13341|13321|0
1630689470000|2021-09-03 17:17:50|13341.3|13321.3|13343.2|13323.2|13343.5|13323.5|13341|13321|0
1630689480000|2021-09-03 17:18:00|13343.5|13323.5|13343.2|13323.2|13343.5|13323.5|13341|13321|0
1630689490000|2021-09-03 17:18:10|13341|13321|13341|13321|13343.5|13323.5|13341|13321|0
1630689500000|2021-09-03 17:18:20|13343.5|13323.5|13343.2|13323.2|13343.5|13323.5|13341|13321|0
1630689510000|2021-09-03 17:18:30|13343.5|13323.5|13343.5|13323.5|13343.5|13323.5|13341|13321|0
1630689520000|2021-09-03 17:18:40|13341|13321|13341|13321|13341|13321|13341|13321|0
1630689530000|2021-09-03 17:18:50|13338.5|13318.5|13338.5|13318.5|13338.5|13318.5|13338.5|13318.5|0
1630689600000|2021-09-03 17:20:00|13336.3|13316.3|13336|13316|13336.3|13316.3|13336|13316|0
1630689840000|2021-09-03 17:24:00|||||||||1
1630689880000|2021-09-03 17:24:40|13347.1|13327.1|13348.5|13328.5|13348.5|13328.5|13347.1|13327.1|1
1630689910000|2021-09-03 17:25:10|13363.5|13323.5|13363.5|13323.5|13363.5|13323.5|13363.5|13323.5|0
1630690110000|2021-09-03 17:28:30|13365.7|13325.7|13366|13326|13367.9|13327.9|13365.7|13325.7|0
1630690120000|2021-09-03 17:28:40|13383.5|13323.5|13371|13331|13383.5|13331|13371|13323.5|0
1630690140000|2021-09-03 17:29:00|13368.5|13328.5|13368.5|13328.5|13368.5|13328.5|13368.5|13328.5|1
1630690640000|2021-09-03 17:37:20|13371|13331|13368.5|13328.5|13371|13331|13368.5|13328.5|0
1630690760000|2021-09-03 17:39:20|||||||||1
1630690890000|2021-09-03 17:41:30|13370.8|13330.8|13371|13331|13371|13331|13370.8|13330.8|0
1630690960000|2021-09-03 17:42:40|13373.3|13333.3|13373.5|13333.5|13373.5|13333.5|13373.3|13333.3|0
1630691090000|2021-09-03 17:44:50|13376.1|13336.1|13376.1|13336.1|13376.1|13336.1|13376.1|13336.1|0
1630691120000|2021-09-03 17:45:20|13368.6|13348.6|13368.6|13348.6|13368.6|13348.6|13368.6|13348.6|0
1630691190000|2021-09-03 17:46:30|13364.1|13344.1|13363.6|13343.6|13364.1|13344.1|13363.6|13343.6|0
1630691200000|2021-09-03 17:46:40|13363.3|13323.3|13343.6|13323.6|13363.6|13328.8|13343.6|13321.3|2
1630691210000|2021-09-03 17:46:50|13346.1|13326.1|13358.6|13318.6|13358.6|13326.1|13343.3|13318.6|0
1630691220000|2021-09-03 17:47:00|13344.1|13324.1|13356.1|13316.1|13356.1|13324.1|13344.1|13315.8|0
1630691280000|2021-09-03 17:48:00|13348.3|13328.3|13348.3|13328.3|13348.3|13328.3|13348.3|13328.3|0
1630691290000|2021-09-03 17:48:10|13348.6|13328.6|13348.6|13328.6|13348.6|13328.6|13348.6|13328.6|0
1630691650000|2021-09-03 17:54:10|13346.4|13326.4|13346.1|13326.1|13346.4|13326.4|13346.1|13326.1|0
1630691720000|2021-09-03 17:55:20|13343.9|13323.9|13346.1|13326.1|13346.1|13326.1|13343.9|13323.9|0
1630691790000|2021-09-03 17:56:30|13345.8|13325.8|13348.6|13328.6|13348.6|13328.6|13343.6|13323.6|0
1630691950000|2021-09-03 17:59:10|13346.1|13326.1|13346.1|13326.1|13346.1|13326.1|13343.6|13323.6|0
1630691980000|2021-09-03 17:59:40|13347.8|13327.8|13361.1|13321.1|13361.1|13327.8|13347.8|13321.1|2
1630692040000|2021-09-03 18:00:40|||||||||3
1630692070000|2021-09-03 18:01:10|13358.6|13318.6|13361.1|13321.1|13361.1|13321.1|13358.6|13318.6|1
1630692080000|2021-09-03 18:01:20|13358.6|13338.6|13358.6|13338.6|13358.6|13338.6|13358.6|13338.6|0
1630692090000|2021-09-03 18:01:30|||||||||3
1630692100000|2021-09-03 18:01:40|13360.8|13340.8|13361.1|13341.1|13361.1|13341.1|13360.8|13340.8|0
1630692130000|2021-09-03 18:02:10|13358.6|13338.6|13360.8|13340.8|13360.8|13340.8|13358.6|13338.6|4
1630692140000|2021-09-03 18:02:20|13361.7|13341.7|13368.6|13348.6|13368.6|13348.6|13361.7|13341.7|3
1630692150000|2021-09-03 18:02:30|13366.4|13346.4|13366.1|13346.1|13366.4|13346.4|13366.1|13346.1|1
1630692180000|2021-09-03 18:03:00|13373.6|13353.6|13373.6|13353.6|13373.6|13353.6|13373.6|13353.6|0
1630692190000|2021-09-03 18:03:10|13383.3|13363.3|13383.6|13363.6|13383.6|13363.6|13383.3|13363.3|2
1630692400000|2021-09-03 18:06:40|13383.3|13363.3|13383.3|13363.3|13383.3|13363.3|13383.3|13363.3|0
1630692540000|2021-09-03 18:09:00|||||||||5
1630692600000|2021-09-03 18:10:00|||||||||1
1630692610000|2021-09-03 18:10:10|13388.3|13368.3|13388.3|13368.3|13388.3|13368.3|13388.3|13368.3|0
1630692620000|2021-09-03 18:10:20|13390.8|13370.8|13390.8|13370.8|13390.8|13370.8|13390.8|13370.8|0
1630692640000|2021-09-03 18:10:40|13401.1|13381.1|13401.1|13381.1|13401.1|13381.1|13401.1|13381.1|2
1630692650000|2021-09-03 18:10:50|13400.8|13380.8|13400.8|13380.8|13400.8|13380.8|13400.8|13380.8|0
1630692660000|2021-09-03 18:11:00|13403|13340.8|13402.7|13362.7|13408.3|13362.7|13400.5|13340.8|1
1630692670000|2021-09-03 18:11:10|13403.3|13363.3|13403.3|13343.3|13408.3|13383.3|13400.5|13340.8|1
1630692680000|2021-09-03 18:11:20|13398.3|13358.3|13393.3|13373.3|13400.5|13373.3|13393.3|13355.8|0
1630692690000|2021-09-03 18:11:30|13401.1|13361.1|13370.8|13350.8|13403.3|13361.1|13370.8|13343.3|0
1630692700000|2021-09-03 18:11:40|13376.4|13336.4|13375.8|13335.8|13376.4|13336.4|13375.8|13335.8|0
1630692720000|2021-09-03 18:12:00|13361.4|13341.4|13361.4|13341.4|13361.4|13341.4|13361.4|13341.4|0
1630692730000|2021-09-03 18:12:10|13360.8|13340.8|13360.8|13340.8|13360.8|13340.8|13360.8|13340.8|0
1630692840000|2021-09-03 18:14:00|13338.3|13318.3|13360.8|13320.8|13365.8|13325.8|13338.3|13318.3|4
1630692850000|2021-09-03 18:14:10|13363.3|13323.3|13363.3|13323.3|13363.3|13323.3|13363.3|13323.3|0
1630692870000|2021-09-03 18:14:30|||||||||1
1630692880000|2021-09-03 18:14:40|13350.8|13330.8|13353.3|13333.3|13353.3|13333.3|13350.8|13330.8|0
1630692950000|2021-09-03 18:15:50|13355.8|13335.8|13355.8|13335.8|13355.8|13335.8|13355.8|13335.8|0
1630693000000|2021-09-03 18:16:40|13353.3|13333.3|13350.8|13330.8|13353.3|13333.3|13350.8|13330.8|0
1630693010000|2021-09-03 18:16:50|13348.1|13328.1|13335.8|13315.8|13348.1|13328.1|13335.8|13315.8|3
1630693050000|2021-09-03 18:17:30|13333.3|13313.3|13333.3|13313.3|13333.3|13313.3|13333.3|13313.3|1
1630693150000|2021-09-03 18:19:10|||||||||1
1630693190000|2021-09-03 18:19:50|13330.8|13310.8|13325.8|13305.8|13330.8|13310.8|13325.8|13305.8|2
1630972800000|2021-09-07 00:00:00|13369.4|13309.4|13356.9|13316.9|13369.4|13321.9|13356.9|13309.4|3
1630972810000|2021-09-07 00:00:10|13354.4|13314.4|13354.4|13314.4|13354.4|13314.4|13354.4|13314.4|0
1630972910000|2021-09-07 00:01:50|13369.5|13309.5|13369.5|13309.5|13369.5|13309.5|13369.5|13309.5|0
1630973540000|2021-09-07 00:12:20|13362|13322|13362|13322|13362|13322|13362|13322|0
1630974710000|2021-09-07 00:31:50|13359.9|13319.9|13359.5|13319.5|13359.9|13319.9|13359.5|13319.5|0
1630974770000|2021-09-07 00:32:50|13360.8|13320.8|13379.5|13319.5|13379.5|13320.8|13360.8|13317|3
1630974860000|2021-09-07 00:34:20|13374.5|13334.5|13374.5|13334.5|13374.5|13334.5|13374.5|13334.5|0
1630975110000|2021-09-07 00:38:30|13377|13337|13369.5|13349.5|13377|13349.5|13369.1|13337|1
1630975120000|2021-09-07 00:38:40|13422|13362|13424.5|13364.5|13424.5|13364.5|13422|13362|1
1630975140000|2021-09-07 00:39:00|13422.5|13362.5|13422|13362|13422.5|13362.5|13422|13362|0
1630975190000|2021-09-07 00:39:50|13424.5|13364.5|13424.5|13364.5|13424.5|13364.5|13424.5|13364.5|0
1630975200000|2021-09-07 00:40:00|13422|13362|13422|13362|13422|13362|13422|13362|0
1630975440000|2021-09-07 00:44:00|13422.1|13362.1|13422.1|13362.1|13422.1|13362.1|13422.1|13362.1|0
1630975990000|2021-09-07 00:53:10|13394.6|13354.6|13394.6|13354.6|13394.6|13354.6|13394.6|13354.6|0
1630976210000|2021-09-07 00:56:50|13392.1|13352.1|13392.1|13352.1|13392.1|13352.1|13392.1|13352.1|0
1630976220000|2021-09-07 00:57:00|13394.6|13354.6|13392.1|13352.1|13394.6|13354.6|13392.1|13352.1|0
1630976760000|2021-09-07 01:06:00|13380|13360|13380|13360|13380|13360|13380|13360|0
1630976770000|2021-09-07 01:06:10|13379.6|13359.6|13379.6|13359.6|13379.6|13359.6|13379.6|13359.6|0
1630976940000|2021-09-07 01:09:00|13377.1|13357.1|13377.1|13357.1|13377.1|13357.1|13377.1|13357.1|0
1630977720000|2021-09-07 01:22:00|13381.7|13361.7|13382.1|13362.1|13382.1|13362.1|13381.7|13361.7|1
1630977740000|2021-09-07 01:22:20|13384.6|13364.6|13382.1|13362.1|13384.6|13364.6|13382.1|13362.1|0
1630977960000|2021-09-07 01:26:00|13382.2|13362.2|13382.2|13362.2|13382.2|13362.2|13382.2|13362.2|0
1630978350000|2021-09-07 01:32:30|13386.9|13366.9|13429.7|13369.7|13429.7|13369.7|13386.9|13366.9|3
1630978390000|2021-09-07 01:33:10|13432.6|13372.6|13434.7|13374.7|13434.7|13374.7|13432.6|13372.6|0
1630978440000|2021-09-07 01:34:00||13394.7||13394.7||13394.7||13394.7|0
1631021400000|2021-09-07 13:30:00|13438.9|13418.9|13438.9|13418.9|13438.9|13418.9|13436.4|13416.4|3
1631021410000|2021-09-07 13:30:10|13436.4|13416.4|13436.4|13416.4|13436.4|13416.4|13436.4|13416.4|1
1631021430000|2021-09-07 13:30:30|13443.9|13403.9|13443.9|13403.9|13443.9|13403.9|13443.9|13403.9|1
1631021440000|2021-09-07 13:30:40|13436.8|13396.8|13436.4|13396.4|13436.8|13396.8|13436.4|13396.4|1
1631021480000|2021-09-07 13:31:20|13416.4||13416.4||13416.4||13416.4||0
1631021500000|2021-09-07 13:31:40|13430.5|13390.5|13430.5|13390.5|13430.5|13390.5|13430.5|13390.5|0
1631021510000|2021-09-07 13:31:50|13436.4|13396.4|13421.4|13361.4|13436.4|13396.4|13421.4|13361.4|3
1631021520000|2021-09-07 13:32:00|13418.4|13358.4|13391.4|13351.4|13418.4|13358.4|13391.4|13351.4|0
1631021570000|2021-09-07 13:32:50|13393.2|13333.2|13391.4|13331.4|13393.2|13333.2|13391.4|13331.4|0
1631021580000|2021-09-07 13:33:00|13389.3|13329.3|13373.9|13333.9|13389.3|13333.9|13373.4|13321.4|0
1631021590000|2021-09-07 13:33:10|13371.4|13331.4|13371.4|13331.4|13371.4|13331.4|13371.4|13331.4|0
1631021650000|2021-09-07 13:34:10|13369.3|13329.3|13369.3|13329.3|13369.3|13329.3|13369.3|13329.3|0
1631021660000|2021-09-07 13:34:20|13366.4|13306.4|13366.4|13306.4|13366.4|13306.4|13366.4|13306.4|0
1631021700000|2021-09-07 13:35:00|13364.3|13304.3|13338.9|13298.9|13364.3|13304.3|13338.9|13298.9|0
1631021920000|2021-09-07 13:38:40|13356.4|13296.4|13353.9|13313.9|13358.9|13313.9|13353.9|13296.4|2
1631022180000|2021-09-07 13:43:00|13356|13316|13356.4|13316.4|13356.4|13316.4|13356|13316|0
1631022230000|2021-09-07 13:43:50|13358.5|13318.5|13358.9|13318.9|13358.9|13318.9|13358.5|13318.5|0
1631022320000|2021-09-07 13:45:20|13361.4|13341.4|13361.4|13341.4|13361.4|13341.4|13361.4|13341.4|0
1631022460000|2021-09-07 13:47:40|13367.6|13347.6|13368.9|13348.9|13368.9|13348.9|13367.6|13347.6|0
1631022480000|2021-09-07 13:48:00|13373.2|13353.2|13389.4|13349.4|13389.4|13353.2|13373.2|13349.4|0
1631022490000|2021-09-07 13:48:10|13388.9|13348.9|13388.9|13348.9|13388.9|13348.9|13388.9|13348.9|0
1631022590000|2021-09-07 13:49:50|13391|13351|13391.4|13351.4|13391.4|13351.4|13391|13351|0
1631022700000|2021-09-07 13:51:40|13383.9|13343.9|13391.4|13351.4|13391.4|13351.4|13383.9|13343.9|0
1631022710000|2021-09-07 13:51:50|13383.9|13343.9|13391.4|13351.4|13391.4|13351.4|13383.9|13343.9|0
1631022720000|2021-09-07 13:52:00|13385.3|13345.3|13388.7|13348.7|13391.4|13351.4|13382.6|13342.6|0
1631022730000|2021-09-07 13:52:10|13385.3|13345.3|13383.9|13343.9|13385.3|13345.3|13383.9|13343.9|0
1631023040000|2021-09-07 13:57:20|13385.7|13325.7|13385.7|13325.7|13385.7|13325.7|13385.7|13325.7|0
1631023050000|2021-09-07 13:57:30|13383.9|13323.9|13383.9|13323.9|13383.9|13323.9|13383.9|13323.9|0
1631023100000|2021-09-07 13:58:20|13378|13338|13378|13338|13378|13338|13378|13338|0
1631023110000|2021-09-07 13:58:30|13378.9|13338.9|13378.9|13338.9|13378.9|13338.9|13378.9|13338.9|0
1631023120000|2021-09-07 13:58:40|13378.5|13338.5|13378.5|13338.5|13378.5|13338.5|13378.5|13338.5|0
1631023170000|2021-09-07 13:59:30|13333.5|13313.5|13333.5|13313.5|13333.5|13313.5|13333.5|13313.5|2
1631023180000|2021-09-07 13:59:40|13331|13311|13331|13311|13331|13311|13331|13311|1
1631023220000|2021-09-07 14:00:20|||||||||1
1631023230000|2021-09-07 14:00:30|||||||||10
1631023240000|2021-09-07 14:00:40|13333.2|13313.2|13343.5|13323.5|13343.5|13323.5|13333.2|13313.2|9
1631023250000|2021-09-07 14:00:50|13353.5|13313.5|13338.9|13318.9|13353.5|13318.9|13338.9|13313.5|1
1631023260000|2021-09-07 14:01:00|13338.5|13318.5|13336|13316|13338.5|13318.5|13336|13316|0
1631023270000|2021-09-07 14:01:10|13333.5|13313.5|13333.5|13313.5|13333.5|13313.5|13333.5|13313.5|0
1631023320000|2021-09-07 14:02:00|13335.3|13295.3|13333.5|13293.5|13335.3|13295.3|13333.5|13293.5|1
1631023340000|2021-09-07 14:02:20|13321.5|13301.5|13321.5|13301.5|13321.5|13301.5|13321.5|13301.5|0
1631023350000|2021-09-07 14:02:30|13321|13301|13321|13301|13321|13301|13321|13301|0
1631023390000|2021-09-07 14:03:10|13337.2|13297.2|13338.5|13298.5|13338.5|13298.5|13337.2|13297.2|4
1631023420000|2021-09-07 14:03:40|13333.5|13313.5|13333.5|13313.5|13333.5|13313.5|13333.5|13313.5|0
1631023430000|2021-09-07 14:03:50|13336|13316|13336|13316|13336|13316|13336|13316|0
1631023570000|2021-09-07 14:06:10|13338.1|13318.1|13338.5|13318.5|13338.5|13318.5|13338.1|13318.1|2
1631023650000|2021-09-07 14:07:30|13340.8|13320.8|13361|13341|13361|13341|13340.8|13320.8|2
1631023720000|2021-09-07 14:08:40|13363.1|13343.1|13361|13341|13363.5|13343.5|13361|13341|0
1631023730000|2021-09-07 14:08:50|13363.1|13343.1|13366|13346|13366|13346|13363.1|13343.1|0
1631023760000|2021-09-07 14:09:20|||||||||1
1631023850000|2021-09-07 14:10:50|13369.6|13349.6|13386|13366|13386|13366|13369.6|13349.6|4
1631023860000|2021-09-07 14:11:00|13387.4|13367.4|13394|13374|13396|13376|13387.4|13367.4|1
1631023870000|2021-09-07 14:11:10|13393.5|13373.5|13393.5|13373.5|13393.5|13373.5|13393.5|13373.5|0
1631024250000|2021-09-07 14:17:30|13398.1|13378.1|13401|13381|13401|13381|13398.1|13378.1|0
1631024260000|2021-09-07 14:17:40|||||||||1
1631024270000|2021-09-07 14:17:50|13399|13379|13398.5|13378.5|13401|13381|13398.5|13378.5|2
1631024290000|2021-09-07 14:18:10|13396.5|13376.5|13395.1|13375.1|13396.5|13376.5|13395.1|13375.1|2
1631024590000|2021-09-07 14:23:10|13395.2|13375.2|13395.2|13375.2|13395.2|13375.2|13395.2|13375.2|0
1631024760000|2021-09-07 14:26:00|13391.1|13371.1|13391.1|13371.1|13391.1|13371.1|13391.1|13371.1|1
1631024920000|2021-09-07 14:28:40|13391.5|13371.5|13391.5|13371.5|13391.5|13371.5|13391.5|13371.5|0
1631024940000|2021-09-07 14:29:00|13391.1|13371.1|13391.1|13371.1|13391.1|13371.1|13391.1|13371.1|0
1631024990000|2021-09-07 14:29:50|13393.1|13373.1|13393.6|13373.6|13393.6|13373.6|13393.1|13373.1|0
1631025000000|2021-09-07 14:30:00|13391.1|13371.1|13391.1|13371.1|13391.1|13371.1|13391.1|13371.1|0
1631025150000|2021-09-07 14:32:30|13389|13369|13388.6|13368.6|13389|13369|13388.6|13368.6|0
1631026270000|2021-09-07 14:51:10|13390.7|13370.7|13391.1|13371.1|13391.1|13371.1|13390.7|13370.7|0
1631026280000|2021-09-07 14:51:20|||||||||1
1631026850000|2021-09-07 15:00:50|13388.2|13368.2|13388.2|13368.2|13388.6|13368.6|13388.2|13368.2|4
1631026860000|2021-09-07 15:01:00|13388.6|13368.6|13388.6|13368.6|13388.6|13368.6|13388.6|13368.6|0
1631027010000|2021-09-07 15:03:30|13385.7|13365.7|13385.7|13365.7|13385.7|13365.7|13385.7|13365.7|1
1631027030000|2021-09-07 15:03:50|13383.6|13363.6|13383.6|13363.6|13383.6|13363.6|13383.6|13363.6|2
1631027040000|2021-09-07 15:04:00|13381.6|13361.6|13381.1|13361.1|13381.6|13361.6|13380.2|13360.2|2
1631027100000|2021-09-07 15:05:00|13380.2|13360.2|13380.2|13360.2|13380.2|13360.2|13380.2|13360.2|1
1631027220000|2021-09-07 15:07:00|13380.3|13360.3|13380.3|13360.3|13380.3|13360.3|13380.3|13360.3|0
1631027530000|2021-09-07 15:12:10|13381.2|13361.2|13381.2|13361.2|13381.2|13361.2|13381.2|13361.2|0
1631027750000|2021-09-07 15:15:50|13375.3|13355.3|13375.3|13355.3|13375.3|13355.3|13375.3|13355.3|0
1631027770000|2021-09-07 15:16:10|13373.2|13353.2|13372.8|13352.8|13373.2|13353.2|13372.8|13352.8|2
1631027810000|2021-09-07 15:16:50|13368.7|13348.7|13356.2|13336.2|13368.7|13348.7|13355.7|13335.7|1
1631027860000|2021-09-07 15:17:40|13354.1|13334.1|13353.7|13333.7|13354.1|13334.1|13353.7|13333.7|0
1631027890000|2021-09-07 15:18:10|13361.2|13321.2|13353.7|13333.7|13361.2|13333.7|13351.2|13321.2|0
1631027900000|2021-09-07 15:18:20|13346.2|13326.2|13331.6|13291.6|13346.2|13326.2|13331.6|13291.6|9
1631027910000|2021-09-07 15:18:30|13331.2|13291.2|13331.2|13291.2|13331.2|13291.2|13331.2|13291.2|0
1631027920000|2021-09-07 15:18:40|13333.2|13293.2|13327.8|13307.8|13333.7|13307.8|13327.8|13293.2|1
1631027930000|2021-09-07 15:18:50|13328.7|13308.7|13391.2|13371.2|13391.2|13371.2|13328.7|13308.7|14
1631027940000|2021-09-07 15:19:00|13392.1|13372.1|13391.2|13371.2|13392.1|13372.1|13391.2|13371.2|2
1631027970000|2021-09-07 15:19:30|13381.2|13341.2|13386.2|13346.2|13386.2|13346.2|13381.2|13341.2|3
1631028000000|2021-09-07 15:20:00|13390.3|13350.3|13396.2|13356.2|13396.2|13356.2|13390.3|13350.3|0
1631028010000|2021-09-07 15:20:10|13394.1|13354.1|13416.2|13396.2|13416.2|13396.2|13388.7|13353.7|5
1631028020000|2021-09-07 15:20:20|13421.2|13401.2|13423.7|13383.7|13423.7|13401.2|13416.9|13378.7|0
1631028560000|2021-09-07 15:29:20|13416.2|13396.2|13423.7|13383.7|13424.2|13396.2|13416.2|13383.7|0
1631028740000|2021-09-07 15:32:20|13416.2|13396.2|13423.7|13383.7|13423.7|13396.2|13416.2|13383.7|1
1631028960000|2021-09-07 15:36:00|13413.7|13353.7|13411.2|13351.2|13413.7|13353.7|13411.2|13351.2|2
1631028990000|2021-09-07 15:36:30|13388.9|13348.9|13388.9|13348.9|13388.9|13348.9|13388.9|13348.9|0
1631029000000|2021-09-07 15:36:40|13386.2|13346.2|13386.2|13346.2|13386.2|13346.2|13386.2|13346.2|0
1631029050000|2021-09-07 15:37:30|13384.2|13344.2|13383.7|13343.7|13384.2|13344.2|13383.7|13343.7|0
1631029070000|2021-09-07 15:37:50|13386.2|13326.2|13378.7|13338.7|13386.2|13338.7|13378.7|13326.2|0
1631029120000|2021-09-07 15:38:40|13374.6|13334.6|13373.7|13333.7|13374.6|13334.6|13373.7|13333.7|0
1631029220000|2021-09-07 15:40:20|13375.8|13335.8|13376.2|13336.2|13376.2|13336.2|13375.8|13335.8|0
1631029320000|2021-09-07 15:42:00|13368.7|13348.7|13368.7|13348.7|13368.7|13348.7|13368.7|13348.7|0
1631029560000|2021-09-07 15:46:00|||||||||1
1631029600000|2021-09-07 15:46:40|13366.7|13346.7|13366.2|13346.2|13366.7|13346.7|13366.2|13346.2|0
1631029680000|2021-09-07 15:48:00|13366.3|13346.3|13366.3|13346.3|13366.3|13346.3|13366.3|13346.3|0
1631029990000|2021-09-07 15:53:10|13356|13336|13353.8|13333.8|13356|13336|13353.8|13333.8|1
1631030090000|2021-09-07 15:54:50|||||||||1
1631030100000|2021-09-07 15:55:00|13351.7|13331.7|13398.8|13338.8|13398.8|13338.8|13351.3|13331.3|12
1631030110000|2021-09-07 15:55:10|13411.3|13351.3|13398.8|13338.8|13411.3|13351.3|13398.8|13338.8|2
1631030130000|2021-09-07 15:55:30|13396.7|13336.7|13396.3|13336.3|13398.8|13338.8|13396.3|13336.3|0
1631030170000|2021-09-07 15:56:10|13376.3||13376.3||13376.3||13376.3||0
1631030230000|2021-09-07 15:57:10|13380.4|13340.4|13373.8|13333.8|13394.2|13340.4|13373.8|13333.8|0
1631030290000|2021-09-07 15:58:10|13361.7|13341.7|13361.3|13341.3|13361.7|13341.7|13361.3|13341.3|0
1631030380000|2021-09-07 15:59:40|||||||||1
1631030690000|2021-09-07 16:04:50|13359.2|13339.2|13358.8|13338.8|13359.2|13339.2|13358.8|13338.8|0
1631030870000|2021-09-07 16:07:50|13354.7|13334.7|13354.3|13334.3|13356.3|13336.3|13354.3|13334.3|0
1631030880000|2021-09-07 16:08:00|13353.8|13333.8|13353.8|13333.8|13353.8|13333.8|13353.8|13333.8|0
1631031200000|2021-09-07 16:13:20|||||||||1
1631031330000|2021-09-07 16:15:30|13361.8|13321.8|13361.8|13321.8|13361.8|13321.8|13361.8|13321.8|0
1631031340000|2021-09-07 16:15:40|13361.3|13321.3|13361.3|13321.3|13361.3|13321.3|13361.3|13321.3|0
1631031390000|2021-09-07 16:16:30|13348.4|13328.4|13346.8|13326.8|13348.4|13328.4|13346.8|13326.8|0
1631031400000|2021-09-07 16:16:40|13346.3|13326.3|13346.3|13326.3|13346.3|13326.3|13346.3|13326.3|0
1631031420000|2021-09-07 16:17:00|13346.8|13326.8|13346.8|13326.8|13346.8|13326.8|13346.8|13326.8|0
1631031490000|2021-09-07 16:18:10|13341.8|13321.8|13341.8|13321.8|13344.3|13324.3|13341.8|13321.8|0
1631031510000|2021-09-07 16:18:30|13339.3|13319.3|13339.3|13319.3|13339.3|13319.3|13339.3|13319.3|2
1631031520000|2021-09-07 16:18:40|13333.1|13313.1|13329.3|13309.3|13333.1|13313.1|13329.3|13309.3|1
1631031530000|2021-09-07 16:18:50|13328.8|13308.8|13326.8|13306.8|13328.8|13308.8|13326.8|13306.8|0
1631031560000|2021-09-07 16:19:20|13326.3|13306.3|13326.8|13306.8|13326.8|13306.8|13324.3|13304.3|3
1631031660000|2021-09-07 16:21:00|13328.1|13308.1|13371.8|13311.8|13371.8|13316.8|13328.1|13308.1|4
1631031670000|2021-09-07 16:21:10|13353.6|13313.6|13349.3|13309.3|13353.6|13313.6|13349.3|13309.3|0
1631031680000|2021-09-07 16:21:20|13351.3|13311.3|13351.8|13311.8|13351.8|13311.8|13351.3|13311.3|0
1631031730000|2021-09-07 16:22:10|13339.7|13319.7|13351.8|13311.8|13351.8|13319.7|13339.7|13311.3|0
1631031840000|2021-09-07 16:24:00|13339.3|13319.3|13339.3|13319.3|13339.3|13319.3|13339.3|13319.3|0
1631031850000|2021-09-07 16:24:10|13357.7|13317.7|13339.3|13319.3|13371.8|13319.7|13339.3|13307.7|0
1631031860000|2021-09-07 16:24:20|13351.8|13311.8|13351.8|13311.8|13351.8|13311.8|13351.8|13311.8|0
1631032010000|2021-09-07 16:26:50|||||||||1
1631032030000|2021-09-07 16:27:10|13355.9|13315.9|13351.8|13311.8|13359.3|13319.3|13351.8|13311.8|0
1631032090000|2021-09-07 16:28:10|13353.8|13313.8|13371.8|13311.8|13371.8|13313.8|13353.8|13311.8|0
1631032100000|2021-09-07 16:28:20|13353.6|13313.6|13353.6|13313.6|13353.6|13313.6|13353.6|13313.6|0
1631032110000|2021-09-07 16:28:30|13351.8|13311.8|13351.8|13311.8|13351.8|13311.8|13351.8|13311.8|0
1631032160000|2021-09-07 16:29:20|13353.8|13313.8|13371.8|13311.8|13371.8|13313.8|13353.8|13311.8|0
1631032170000|2021-09-07 16:29:30|13353.6|13313.6|13353.6|13313.6|13353.6|13313.6|13353.6|13313.6|0
1631032180000|2021-09-07 16:29:40|13351.8|13311.8|13351.8|13311.8|13351.8|13311.8|13351.8|13311.8|0
1631032230000|2021-09-07 16:30:30|13355.7|13315.7|13343.9|13323.9|13371.8|13323.9|13343.9|13311.8|0
1631032240000|2021-09-07 16:30:40|13344.3|13324.3|13344.3|13324.3|13344.3|13324.3|13344.3|13324.3|0
1631032500000|2021-09-07 16:35:00|13346.8|13326.8|13346.8|13326.8|13346.8|13326.8|13346.8|13326.8|0
1631032750000|2021-09-07 16:39:10|13344.3|13324.3|13344.3|13324.3|13344.3|13324.3|13344.3|13324.3|0
1631032830000|2021-09-07 16:40:30|13341.8|13321.8|13341.8|13321.8|13341.8|13321.8|13341.8|13321.8|1
1631032880000|2021-09-07 16:41:20|13339.3|13319.3|13339.3|13319.3|13339.3|13319.3|13339.3|13319.3|0
1631032890000|2021-09-07 16:41:30|13341.4|13321.4|13346.8|13326.8|13364.3|13326.8|13341.4|13321.4|4
1631032900000|2021-09-07 16:41:40|13344.8|13324.8|13344.3|13324.3|13344.8|13324.8|13344.3|13324.3|0
1631032920000|2021-09-07 16:42:00|13346.4|13326.4|13349.3|13329.3|13349.3|13329.3|13346.4|13326.4|0
1631032930000|2021-09-07 16:42:10|13356.8|13336.8|13356.8|13336.8|13356.8|13336.8|13356.8|13336.8|1
1631032940000|2021-09-07 16:42:20|13354.8|13334.8|13349.3|13329.3|13354.8|13334.8|13349.3|13329.3|0
1631033000000|2021-09-07 16:43:20|13347.3|13327.3|13346.8|13326.8|13347.3|13327.3|13346.8|13326.8|0
1631033050000|2021-09-07 16:44:10|13344.8|13324.8|13344.8|13324.8|13344.8|13324.8|13344.8|13324.8|0
1631033060000|2021-09-07 16:44:20|13346.8|13326.8|13346.8|13326.8|13346.8|13326.8|13346.8|13326.8|0
1631033370000|2021-09-07 16:49:30|13346.9|13326.9|13346.9|13326.9|13346.9|13326.9|13346.9|13326.9|0
1631033570000|2021-09-07 16:52:50|13344.4|13324.4|13344.4|13324.4|13344.4|13324.4|13344.4|13324.4|0
1631033650000|2021-09-07 16:54:10|||||||||1
1631033660000|2021-09-07 16:54:20|13342.3|13322.3|13339.4|13319.4|13342.3|13322.3|13339.4|13319.4|0
1631033690000|2021-09-07 16:54:50|13337.3|13317.3|13341.9|13321.9|13341.9|13321.9|13334.4|13314.4|1
1631033910000|2021-09-07 16:58:30|13345.7|13325.7|13361.9|13321.9|13361.9|13325.7|13345.7|13321.9|0
1631033920000|2021-09-07 16:58:40|13345.7|13325.7|13344.4|13324.4|13345.7|13325.7|13344.4|13324.4|0
1631033980000|2021-09-07 16:59:40|13346.4|13326.4|13341.9|13321.9|13346.9|13326.9|13341.9|13321.9|0
1631034040000|2021-09-07 17:00:40|||||||||1
1631034060000|2021-09-07 17:01:00|13339.8|13319.8|13359.4|13319.4|13359.4|13319.8|13336.9|13316.9|1
1631034100000|2021-09-07 17:01:40|13339.2|13319.2|13339.2|13319.2|13339.2|13319.2|13339.2|13319.2|0
1631034110000|2021-09-07 17:01:50|13336.9|13316.9|13336.9|13316.9|13336.9|13316.9|13336.9|13316.9|0
1631034160000|2021-09-07 17:02:40|13338.9|13318.9|13359.4|13319.4|13359.4|13319.4|13338.9|13318.9|1
1631034170000|2021-09-07 17:02:50|13337.1|13317.1|13359.4|13319.4|13359.4|13319.4|13334.4|13314.4|2
1631034180000|2021-09-07 17:03:00|13347.3|13327.3|13359.4|13319.4|13359.4|13327.3|13347.3|13319.4|0
1631034190000|2021-09-07 17:03:10|13344.4|13324.4|13359.4|13319.4|13359.4|13324.4|13344.4|13319.4|0
1631034210000|2021-09-07 17:03:30|13361.4|13321.4|13361.9|13321.9|13361.9|13321.9|13361.4|13321.4|0
1631034470000|2021-09-07 17:07:50|13359.4|13319.4|13359.4|13319.4|13359.4|13319.4|13359.4|13319.4|1
1631035140000|2021-09-07 17:19:00|13354.9|13314.9|13339.4|13319.4|13354.9|13319.4|13339.4|13311.5|2
1631035150000|2021-09-07 17:19:10|13353.5|13313.5|13339.4|13319.4|13354.4|13319.4|13339.4|13311.5|0
1631035210000|2021-09-07 17:20:10|13339|13319|13336.9|13316.9|13339|13319|13336.9|13316.9|0
1631035290000|2021-09-07 17:21:30|13354.4|13314.4|13354.4|13314.4|13354.4|13314.4|13354.4|13314.4|1
1631035300000|2021-09-07 17:21:40|13346.5|13326.5|13339.4|13319.4|13346.5|13326.5|13339.4|13319.4|0
1631035880000|2021-09-07 17:31:20|13336.9|13316.9|13334.5|13314.5|13336.9|13316.9|13334.5|13314.5|1
1631035890000|2021-09-07 17:31:30|13332|13312|13332|13312|13332|13312|13332|13312|0
1631035900000|2021-09-07 17:31:40|13329.9|13309.9|13329.5|13309.5|13329.9|13309.9|13329.5|13309.5|0
1631035920000|2021-09-07 17:32:00|||||||||2
1631035980000|2021-09-07 17:33:00|||||||||2
1631035990000|2021-09-07 17:33:10|||||||||2
1631036110000|2021-09-07 17:35:10|||||||||1
1631036120000|2021-09-07 17:35:20|||||||||1
1631036390000|2021-09-07 17:39:50|||||||||1
1631036930000|2021-09-07 17:48:50|||||||||1
1631037430000|2021-09-07 17:57:10|13334.5|13314.5|13334.5|13314.5|13334.5|13314.5|13334.5|13314.5|2
1631037620000|2021-09-07 18:00:20|13337|13317|13337|13317|13337|13317|13337|13317|0
1631037670000|2021-09-07 18:01:10|13334.5|13314.5|13334.5|13314.5|13334.5|13314.5|13334.5|13314.5|1
1631037750000|2021-09-07 18:02:30|||||||||1
1631037850000|2021-09-07 18:04:10|13338.6|13318.6|13339.5|13319.5|13339.5|13319.5|13338.6|13318.6|0
1631037860000|2021-09-07 18:04:20|||||||||2
1631037950000|2021-09-07 18:05:50|13345.7|13325.7|13347|13327|13347|13327|13345.7|13325.7|1
1631037960000|2021-09-07 18:06:00|13349.5|13329.5|13349.5|13329.5|13349.5|13329.5|13349.5|13329.5|1
1631037970000|2021-09-07 18:06:10|||||||||1
1631037980000|2021-09-07 18:06:20|13347.5|13327.5|13347|13327|13347.5|13327.5|13347|13327|0
1631037990000|2021-09-07 18:06:30|13349.1|13329.1|13349.5|13329.5|13349.5|13329.5|13349.1|13329.1|0
1631038060000|2021-09-07 18:07:40|13340.9|13320.9|13340.9|13320.9|13340.9|13320.9|13340.9|13320.9|1
1631038070000|2021-09-07 18:07:50|13339.5|13319.5|13339.5|13319.5|13339.5|13319.5|13339.5|13319.5|0
1631038130000|2021-09-07 18:08:50|13340.5|13320.5|13344.5|13324.5|13344.5|13324.5|13340.5|13320.5|2
1631038150000|2021-09-07 18:09:10|13339.5|13319.5|13339.5|13319.5|13339.5|13319.5|13339.5|13319.5|1
1631038170000|2021-09-07 18:09:30|13345.7|13325.7|13347|13327|13347|13327|13345.7|13325.7|0
1631038220000|2021-09-07 18:10:20|13352|13312|13352|13312|13352|13312|13352|13312|2
1631038260000|2021-09-07 18:11:00|13344.1|13324.1|13344.1|13324.1|13344.1|13324.1|13344.1|13324.1|0
1631038270000|2021-09-07 18:11:10|13344.5|13324.5|13344.5|13324.5|13344.5|13324.5|13344.5|13324.5|0
1631038380000|2021-09-07 18:13:00|13346.6|13326.6|13347|13327|13347|13327|13346.6|13326.6|0
1631038390000|2021-09-07 18:13:10|13345|13325|13344.5|13324.5|13345|13325|13344.5|13324.5|0
1631038410000|2021-09-07 18:13:30|13344.6|13324.6|13344.6|13324.6|13344.6|13324.6|13344.6|13324.6|0
1631038460000|2021-09-07 18:14:20|13345|13325|13345|13325|13345|13325|13345|13325|2
1631038470000|2021-09-07 18:14:30|13344.6|13324.6|13347.1|13327.1|13347.1|13327.1|13344.6|13324.6|2
1631038480000|2021-09-07 18:14:40|13349.1|13329.1|13377.1|13337.1|13377.1|13337.1|13349.1|13329.1|5
1631038490000|2021-09-07 18:14:50|13363|13343|13422.1|13362.1|13422.1|13362.1|13362.1|13335.7|7
1631038500000|2021-09-07 18:15:00|13424.1|13364.1|13429.6|13369.6|13439.6|13387.5|13424.1|13364.1|0
1631038510000|2021-09-07 18:15:10|13417.5|13377.5|13409.6|13349.6|13422.1|13377.5|13409.6|13349.6|1
1631038520000|2021-09-07 18:15:20|13412.1|13352.1|13417.1|13357.1|13417.1|13357.1|13412.1|13352.1|0
1631038530000|2021-09-07 18:15:30|13415|13355|13414.6|13354.6|13415|13355|13414.6|13354.6|0
1631038600000|2021-09-07 18:16:40|13408.6|13368.6|13409.6|13369.6|13409.6|13369.6|13408.6|13368.6|0
1631038610000|2021-09-07 18:16:50|13414.6|13354.6|13414.6|13354.6|13414.6|13354.6|13414.6|13354.6|0
1631038620000|2021-09-07 18:17:00|13417.1|13357.1|13417.1|13357.1|13417.1|13357.1|13417.1|13357.1|0
1631038640000|2021-09-07 18:17:20|13407.1|13347.1|13414.6|13354.6|13417.1|13357.1|13407.1|13347.1|0
1631038750000|2021-09-07 18:19:10|13418.6|13358.6|13419.6|13359.6|13419.6|13359.6|13418.6|13358.6|0
1631059200000|2021-09-08 00:00:00|13427.4|13387.4|13427.4|13387.4|13427.4|13387.4|13427.4|13387.4|0
1631059210000|2021-09-08 00:00:10|13424.9|13384.9|13424.9|13384.9|13424.9|13384.9|13424.9|13384.9|0
1631059220000|2021-09-08 00:00:20|13422.4|13382.4|13422.4|13382.4|13422.4|13382.4|13422.4|13382.4|0
1631059240000|2021-09-08 00:00:40|13427.4|13387.4|13427.4|13387.4|13427.4|13387.4|13427.4|13387.4|0
1631059250000|2021-09-08 00:00:50|13427.9|13387.9|13429.9|13389.9|13429.9|13389.9|13427.9|13387.9|0
1631059950000|2021-09-08 00:12:30|13429.5|13389.5|13427.4|13387.4|13429.5|13389.5|13427.4|13387.4|1
1631060280000|2021-09-08 00:18:00|13427.5|13387.5|13427.5|13387.5|13427.5|13387.5|13427.5|13387.5|0
1631060590000|2021-09-08 00:23:10|13424|13384|13420|13380|13424|13384|13420|13380|0
1631061290000|2021-09-08 00:34:50|13422|13382|13422.5|13382.5|13422.5|13382.5|13422|13382|0
1631062830000|2021-09-08 01:00:30|13422.6|13382.6|13422.6|13382.6|13422.6|13382.6|13422.6|13382.6|0
1631065380000|2021-09-08 01:43:00|13422.7|13382.7|13422.7|13382.7|13422.7|13382.7|13422.7|13382.7|0
1631107800000|2021-09-08 13:30:00|13411.8|13391.8|13411.8|13391.8|13411.8|13391.8|13411.8|13391.8|0
1631107820000|2021-09-08 13:30:20|13409.3|13389.3|13409.3|13389.3|13409.3|13389.3|13409.3|13389.3|6
1631107830000|2021-09-08 13:30:30|13407.3|13387.3|13409.3|13349.3|13409.3|13387.3|13407.3|13349.3|5
1631107840000|2021-09-08 13:30:40|13399.3|13379.3|13399.3|13379.3|13399.3|13379.3|13399.3|13379.3|0
1631107910000|2021-09-08 13:31:50|13387.3|13367.3|13387.3|13367.3|13387.3|13367.3|13387.3|13367.3|0
1631107920000|2021-09-08 13:32:00|13386.8|13366.8|13371.8|13351.8|13386.8|13366.8|13371.8|13351.8|1
1631107930000|2021-09-08 13:32:10|13366.8|13346.8|13366.8|13346.8|13366.8|13346.8|13366.8|13346.8|1
1631107980000|2021-09-08 13:33:00|13361.8|13341.8|13361.8|13341.8|13361.8|13341.8|13361.8|13341.8|2
1631107990000|2021-09-08 13:33:10|13367.8|13307.8|13349.3|13309.3|13367.8|13309.3|13349.3|13307.8|1
1631108010000|2021-09-08 13:33:30|13351.3|13311.3|13351.8|13311.8|13351.8|13311.8|13351.3|13311.3|0
1631108060000|2021-09-08 13:34:20|13339.3|13319.3|13329.3|13309.3|13345.3|13319.3|13329.3|13305.3|4
1631108070000|2021-09-08 13:34:30|13327.3|13307.3|13324.3|13304.3|13327.3|13307.3|13324.3|13304.3|0
1631108080000|2021-09-08 13:34:40|13346.8|13306.8|13341.8|13321.8|13346.8|13321.8|13339.8|13306.8|5
1631108100000|2021-09-08 13:35:00|13375.9|13315.9|13374.3|13314.3|13375.9|13315.9|13374.3|13314.3|0
1631108180000|2021-09-08 13:36:20|13341.8|13321.8|13341.8|13321.8|13341.8|13321.8|13341.8|13321.8|0
1631108740000|2021-09-08 13:45:40|13341.9|13321.9|13341.9|13321.9|13341.9|13321.9|13341.9|13321.9|0
1631108760000|2021-09-08 13:46:00|13379.4|13319.4|13379.4|13319.4|13379.4|13319.4|13379.4|13319.4|4
1631108790000|2021-09-08 13:46:30|13367.3|13327.3|13366.9|13326.9|13367.3|13327.3|13366.9|13326.9|0
1631109050000|2021-09-08 13:50:50|13368.9|13328.9|13369.4|13329.4|13369.4|13329.4|13368.9|13328.9|0
1631109100000|2021-09-08 13:51:40|13373.8|13333.8|13409.4|13349.4|13409.4|13349.4|13373.8|13333.8|3
1631109110000|2021-09-08 13:51:50|13406.9|13346.9|13406.9|13366.9|13409.9|13366.9|13404.4|13346.9|0
1631109120000|2021-09-08 13:52:00|13394.9|13374.9|13394.9|13374.9|13394.9|13374.9|13394.9|13374.9|0
1631109130000|2021-09-08 13:52:10|13391.9|13371.9|13391.9|13371.9|13391.9|13371.9|13391.9|13371.9|0
1631109400000|2021-09-08 13:56:40|13389.9|13369.9|13389.4|13369.4|13389.9|13369.9|13389.4|13369.4|0
1631109410000|2021-09-08 13:56:50|13387.4|13367.4|13376.9|13316.9|13387.4|13367.4|13376.9|13316.9|4
1631109420000|2021-09-08 13:57:00|13362.4|13322.4|13361.9|13321.9|13362.4|13322.4|13361.9|13321.9|0
1631109430000|2021-09-08 13:57:10|13359.4|13319.4|13359.4|13319.4|13359.4|13319.4|13359.4|13319.4|0
1631109440000|2021-09-08 13:57:20|13357.4|13317.4|13356.9|13316.9|13357.4|13317.4|13356.9|13316.9|0
1631109520000|2021-09-08 13:58:40|13354.9|13314.9|13341.9|13321.9|13354.9|13321.9|13341.9|13314.4|0
1631109530000|2021-09-08 13:58:50|13386.9|13326.9|13386.9|13326.9|13386.9|13326.9|13386.9|13326.9|7
1631109540000|2021-09-08 13:59:00|13382.9|13322.9|13366.9|13326.9|13382.9|13326.9|13366.9|13319.4|0
1631109620000|2021-09-08 14:00:20|13374.9|13314.9|13362.4|13322.4|13374.9|13322.4|13362.4|13314.4|0
1631109630000|2021-09-08 14:00:30|13361.9|13321.9|13374.4|13314.4|13376.9|13328.9|13341.9|13314.4|0
1631109660000|2021-09-08 14:01:00|13362.4|13322.4|13374.4|13314.4|13374.4|13322.4|13362.4|13314.4|0
1631110000000|2021-09-08 14:06:40|13362.4|13322.4|13361.9|13321.9|13362.4|13322.4|13361.9|13321.9|0
1631110010000|2021-09-08 14:06:50|13359.9|13319.9|13359.4|13319.4|13359.9|13319.9|13359.4|13319.4|0
1631110120000|2021-09-08 14:08:40|13356.9|13316.9|13356.9|13316.9|13356.9|13316.9|13356.9|13316.9|0
1631110130000|2021-09-08 14:08:50|13354.4|13314.4|13354.4|13314.4|13354.4|13314.4|13354.4|13314.4|0
1631110200000|2021-09-08 14:10:00|13314.4|13294.4|13316.9|13296.9|13316.9|13296.9|13314.4|13294.4|4
1631110240000|2021-09-08 14:10:40|13356.9|13309.4|13339.4|13299.4|13356.9|13309.4|13339.4|13299.4|5
1631110270000|2021-09-08 14:11:10|13341.9|13301.9|13341.9|13301.9|13341.9|13301.9|13341.9|13301.9|0
1631110280000|2021-09-08 14:11:20|13339.9|13299.9|13339.9|13299.9|13339.9|13299.9|13339.9|13299.9|0
1631110290000|2021-09-08 14:11:30|13339.4|13299.4|13339.4|13299.4|13339.4|13299.4|13339.4|13299.4|0
1631110510000|2021-09-08 14:15:10|13341.4|13301.4|13341.4|13301.4|13341.4|13301.4|13341.4|13301.4|1
1631110520000|2021-09-08 14:15:20|13341.9|13301.9|13341.9|13301.9|13341.9|13301.9|13341.9|13301.9|2
1631110530000|2021-09-08 14:15:30|13344.4|13304.4|13347.4|13307.4|13347.4|13319.4|13339.4|13304.4|3
1631110540000|2021-09-08 14:15:40|13346.9|13306.9|13364.4|13304.4|13364.4|13319.4|13338.9|13304.4|4
1631110550000|2021-09-08 14:15:50|13351.9|13311.9|13351.9|13311.9|13351.9|13311.9|13351.9|13311.9|0
1631110640000|2021-09-08 14:17:20|13349.4|13309.4|13349.4|13309.4|13349.4|13309.4|13349.4|13309.4|0
1631110680000|2021-09-08 14:18:00|13347.4|13307.4|13346.9|13306.9|13347.4|13307.4|13346.9|13306.9|0
1631110770000|2021-09-08 14:19:30|13344.4|13304.4|13344.4|13304.4|13344.4|13304.4|13344.4|13304.4|0
1631110810000|2021-09-08 14:20:10|13346.9|13306.9|13346.9|13306.9|13346.9|13306.9|13346.9|13306.9|0
1631111190000|2021-09-08 14:26:30|13346.5|13306.5|13341.9|13301.9|13346.5|13306.5|13341.9|13301.9|2
1631111220000|2021-09-08 14:27:00|13325.9|13305.9|13324.4|13304.4|13325.9|13305.9|13324.4|13304.4|0
1631111230000|2021-09-08 14:27:10|13364.4|13344.4|13364.4|13344.4|13364.4|13344.4|13364.4|13344.4|10
1631111240000|2021-09-08 14:27:20|13361|13341|13361.9|13321.9|13361.9|13341|13356.9|13316.9|3
1631111250000|2021-09-08 14:27:30|13336.9|13316.9|13329.4|13309.4|13336.9|13316.9|13329.4|13309.4|2
1631111260000|2021-09-08 14:27:40|13325.4|13305.4|13351.9|13331.9|13351.9|13331.9|13324.4|13304.4|6
1631111270000|2021-09-08 14:27:50|13353.9|13333.9|13374|13354|13381.5|13354|13353.9|13333.9|10
1631111400000|2021-09-08 14:30:00|13373|13353|13373|13353|13373|13353|13373|13353|0
1631111510000|2021-09-08 14:31:50|||||||||1
1631111530000|2021-09-08 14:32:10|13371|13351|13364|13344|13377|13351|13364|13331|0
1631111560000|2021-09-08 14:32:40|13364.5|13344.5|13364.5|13344.5|13364.5|13344.5|13364.5|13344.5|0
1631111570000|2021-09-08 14:32:50|13358.4|13338.4|13357|13337|13358.4|13338.4|13357|13337|0
1631111680000|2021-09-08 14:34:40|13356.5|13336.5|13352|13332|13356.5|13336.5|13352|13332|1
1631111710000|2021-09-08 14:35:10|13354.5|13334.5|13354.5|13334.5|13354.5|13334.5|13352|13332|0
1631111770000|2021-09-08 14:36:10|13352|13332|13347|13327|13354.5|13334.5|13347|13327|3
1631111800000|2021-09-08 14:36:40|13344.5|13324.5|13344.5|13324.5|13344.5|13324.5|13344.5|13324.5|0
1631111850000|2021-09-08 14:37:30|||||||||1
1631111990000|2021-09-08 14:39:50|13346|13326|13349.5|13329.5|13352|13332|13346|13326|4
1631112250000|2021-09-08 14:44:10|13347|13327|13347|13327|13347|13327|13347|13327|1
1631112390000|2021-09-08 14:46:30|||||||||1
1631112450000|2021-09-08 14:47:30|||||||||1
1631112500000|2021-09-08 14:48:20|13344|13324|13336.5|13316.5|13344.5|13324.5|13336.5|13316.5|1
1631112510000|2021-09-08 14:48:30|13339|13319|13347|13327|13347|13327|13339|13319|2
1631112520000|2021-09-08 14:48:40|13344.5|13324.5|13344.5|13324.5|13347|13327|13342|13322|1
1631112540000|2021-09-08 14:49:00|13346.5|13326.5|13347|13327|13347|13327|13346.5|13326.5|0
1631112690000|2021-09-08 14:51:30|13346.5|13326.5|13337|13317|13349.5|13329.5|13337|13317|5
1631112840000|2021-09-08 14:54:00|13339.5|13319.5|13339.5|13319.5|13339.5|13319.5|13339.5|13319.5|1
1631112880000|2021-09-08 14:54:40|13342|13322|13342|13322|13342|13322|13342|13322|0
1631112890000|2021-09-08 14:54:50|||||||||1
1631112920000|2021-09-08 14:55:20|||||||||3
1631113030000|2021-09-08 14:57:10|||||||||1
1631113170000|2021-09-08 14:59:30|13340|13320|13339.5|13319.5|13340|13320|13339.5|13319.5|1
1631113350000|2021-09-08 15:02:30|13337|13317|13337|13317|13337|13317|13337|13317|0
1631113840000|2021-09-08 15:10:40|13337.1|13317.1|13337.1|13317.1|13337.1|13317.1|13337.1|13317.1|0
1631114030000|2021-09-08 15:13:50|13335.1|13315.1|13334.6|13314.6|13335.1|13315.1|13334.6|13314.6|0
1631114360000|2021-09-08 15:19:20|13329.6|13309.6|13329.6|13309.6|13329.6|13309.6|13329.6|13309.6|1
1631114590000|2021-09-08 15:23:10|13331.6|13311.6|13332.1|13312.1|13332.1|13312.1|13331.6|13311.6|0
1631114720000|2021-09-08 15:25:20|13330.1|13310.1|13329.6|13309.6|13330.1|13310.1|13329.6|13309.6|0
1631114870000|2021-09-08 15:27:50|13324.6|13304.6|13324.6|13304.6|13324.6|13304.6|13324.6|13304.6|0
1631115070000|2021-09-08 15:31:10|||||||||2
1631115300000|2021-09-08 15:35:00|||||||||1
1631115530000|2021-09-08 15:38:50|13319.6|13299.6|13319.6|13299.6|13319.6|13299.6|13319.6|13299.6|11
1631115610000|2021-09-08 15:40:10|13322.1|13302.1|13322.1|13302.1|13322.1|13302.1|13322.1|13302.1|0
1631115640000|2021-09-08 15:40:40|||||||||2
1631115780000|2021-09-08 15:43:00|||||||||1
1631115790000|2021-09-08 15:43:10|13324.1|13304.1|13331.6|13311.6|13331.6|13311.6|13324.1|13304.1|3
1631115860000|2021-09-08 15:44:20|13324.1|13304.1|13324.1|13304.1|13324.1|13304.1|13324.1|13304.1|0
1631115940000|2021-09-08 15:45:40|||||||||1
1631116100000|2021-09-08 15:48:20|13329.1|13309.1|13329.1|13309.1|13329.1|13309.1|13329.1|13309.1|3
1631116450000|2021-09-08 15:54:10|13331.1|13311.1|13331.1|13311.1|13331.1|13311.1|13331.1|13311.1|0
1631116720000|2021-09-08 15:58:40|13331.2|13311.2|13331.2|13311.2|13331.2|13311.2|13331.2|13311.2|1
1631116820000|2021-09-08 16:00:20|13333.2|13313.2|13333.2|13313.2|13333.2|13313.2|13333.2|13313.2|1
1631116860000|2021-09-08 16:01:00|13341.7|13321.7|13343.2|13323.2|13343.2|13323.2|13341.7|13321.7|2
1631116870000|2021-09-08 16:01:10|13341.2|13321.2|13340.7|13320.7|13341.2|13321.2|13340.7|13320.7|0
1631116900000|2021-09-08 16:01:40|13343.2|13323.2|13340.7|13320.7|13343.2|13323.2|13340.7|13320.7|0
1631116910000|2021-09-08 16:01:50|||||||||3
1631116930000|2021-09-08 16:02:10|13343.2|13323.2|13343.2|13323.2|13343.2|13323.2|13343.2|13323.2|4
1631117040000|2021-09-08 16:04:00|13333.7|13313.7|13333.7|13313.7|13333.7|13313.7|13333.7|13313.7|0
1631117050000|2021-09-08 16:04:10|||||||||2
1631117070000|2021-09-08 16:04:30|13333.2|13313.2|13333.2|13313.2|13333.2|13313.2|13333.2|13313.2|0
1631117350000|2021-09-08 16:09:10|13331.2|13311.2|13331.2|13311.2|13331.2|13311.2|13331.2|13311.2|6
1631117400000|2021-09-08 16:10:00|13329.2|13309.2|13329.2|13309.2|13329.2|13309.2|13329.2|13309.2|2
1631117410000|2021-09-08 16:10:10|13328.7|13308.7|13328.7|13308.7|13328.7|13308.7|13328.7|13308.7|0
1631118000000|2021-09-08 16:20:00|13329.2|13309.2|13338.7|13318.7|13341.2|13321.2|13329.2|13309.2|4
1631118010000|2021-09-08 16:20:10|13336.7|13316.7|13336.2|13316.2|13336.7|13316.7|13336.2|13316.2|0
1631118590000|2021-09-08 16:29:50|||||||||1
1631118770000|2021-09-08 16:32:50|13336.7|13316.7|13338.7|13318.7|13338.7|13318.7|13336.7|13316.7|2
1631119180000|2021-09-08 16:39:40|13338.8|13318.8|13338.8|13318.8|13338.8|13318.8|13338.8|13318.8|0
1631119380000|2021-09-08 16:43:00|13335.8|13315.8|13335.8|13315.8|13335.8|13315.8|13335.8|13315.8|0
1631119410000|2021-09-08 16:43:30|13338.3|13318.3|13338.3|13318.3|13338.3|13318.3|13338.3|13318.3|2
1631119420000|2021-09-08 16:43:40|13340.3|13320.3|13340.3|13320.3|13340.3|13320.3|13340.3|13320.3|0
1631119740000|2021-09-08 16:49:00|13338.3|13318.3|13338.3|13318.3|13338.3|13318.3|13338.3|13318.3|0
1631119850000|2021-09-08 16:50:50|13335.8|13315.8|13335.8|13315.8|13335.8|13315.8|13335.8|13315.8|0
1631120280000|2021-09-08 16:58:00|13330.8|13310.8|13330.8|13310.8|13330.8|13310.8|13330.8|13310.8|0
1631120340000|2021-09-08 16:59:00|13332.8|13312.8|13330.8|13310.8|13335.8|13315.8|13330.8|13310.8|0
1631120400000|2021-09-08 17:00:00|13335.8|13315.8|13328.3|13308.3|13335.8|13315.8|13328.3|13308.3|0
1631120460000|2021-09-08 17:01:00|13333.3|13313.3|13333.3|13313.3|13333.3|13313.3|13333.3|13313.3|0
1631120470000|2021-09-08 17:01:10|||||||||1
1631120530000|2021-09-08 17:02:10|||||||||1
1631120590000|2021-09-08 17:03:10|||||||||1
1631120710000|2021-09-08 17:05:10|||||||||1
1631121000000|2021-09-08 17:10:00|13332.8|13312.8|13332.8|13312.8|13332.8|13312.8|13332.8|13312.8|0
1631121370000|2021-09-08 17:16:10|13335.3|13315.3|13355.3|13315.3|13355.8|13315.8|13335.3|13315.3|4
1631121510000|2021-09-08 17:18:30|13350.3|13330.3|13358.3|13318.3|13358.3|13330.3|13350.3|13318.3|0
1631121520000|2021-09-08 17:18:40|13357.8|13317.8|13357.8|13317.8|13357.8|13317.8|13357.8|13317.8|0
1631121540000|2021-09-08 17:19:00|13357.9|13317.9|13357.9|13317.9|13357.9|13317.9|13357.9|13317.9|0
1631121630000|2021-09-08 17:20:30|13355.9|13315.9|13355.9|13315.9|13355.9|13315.9|13355.9|13315.9|0
1631121640000|2021-09-08 17:20:40|13355.4|13315.4|13355.9|13315.9|13355.9|13315.9|13355.4|13315.4|0
1631121650000|2021-09-08 17:20:50|13343.9|13323.9|13343.4|13323.4|13343.9|13323.9|13343.4|13323.4|0
1631122560000|2021-09-08 17:36:00|13331.4|13311.4|13328.9|13308.9|13331.4|13311.4|13328.9|13308.9|4
1631122570000|2021-09-08 17:36:10|||||||||1
1631122720000|2021-09-08 17:38:40|13329.9|13309.9|13329.9|13309.9|13329.9|13309.9|13329.9|13309.9|1
1631122740000|2021-09-08 17:39:00|13328.9|13308.9|13328.9|13308.9|13328.9|13308.9|13328.9|13308.9|0
1631122770000|2021-09-08 17:39:30|13333.9|13313.9|13333.9|13313.9|13333.9|13313.9|13333.9|13313.9|1
1631123010000|2021-09-08 17:43:30|13333.4|13313.4|13333.4|13313.4|13333.4|13313.4|13333.4|13313.4|0
1631123680000|2021-09-08 17:54:40|||||||||2
1631123690000|2021-09-08 17:54:50|13331.4|13311.4|13330.9|13310.9|13331.4|13311.4|13330.9|13310.9|0
1631123720000|2021-09-08 17:55:20|13328.9|13308.9|13328.4|13308.4|13328.9|13308.9|13328.4|13308.4|0
1631123750000|2021-09-08 17:55:50|||||||||1
1631123760000|2021-09-08 17:56:00|||||||||1
1631124060000|2021-09-08 18:01:00|||||||||1
1631124070000|2021-09-08 18:01:10|13328.5|13308.5|13328.5|13308.5|13328.5|13308.5|13328.5|13308.5|0
1631124140000|2021-09-08 18:02:20|||||||||1
1631124160000|2021-09-08 18:02:40|||||||||1
1631124190000|2021-09-08 18:03:10|13324.5|13304.5|13326.5|13306.5|13326.5|13306.5|13324.5|13304.5|0
1631124370000|2021-09-08 18:06:10|||||||||2
1631124380000|2021-09-08 18:06:20|13324|13304|13323.5|13303.5|13324|13304|13323.5|13303.5|1
1631124390000|2021-09-08 18:06:30|13329.5|13309.5|13329.5|13309.5|13329.5|13309.5|13329.5|13309.5|4
1631124440000|2021-09-08 18:07:20|||||||||2
1631124470000|2021-09-08 18:07:50|13327.5|13307.5|13330.5|13310.5|13330.5|13310.5|13327.5|13307.5|4
1631124490000|2021-09-08 18:08:10|13328.5|13308.5|13340.5|13320.5|13353|13320.5|13328.5|13308.5|1
1631124500000|2021-09-08 18:08:20|13343|13323|13343|13323|13343|13323|13343|13323|0
1631124520000|2021-09-08 18:08:40|13347|13327|13348|13328|13348|13328|13347|13327|0
1631124730000|2021-09-08 18:12:10|13352|13332|13351|13331|13352|13332|13351|13331|0
1631124750000|2021-09-08 18:12:30|13350.5|13330.5|13350.5|13330.5|13350.5|13330.5|13350.5|13330.5|0
1631124790000|2021-09-08 18:13:10|13358|13318|13348|13328|13358|13328|13347.5|13315.5|2
1631124840000|2021-09-08 18:14:00|13350.5|13330.5|13350.5|13330.5|13350.5|13330.5|13350.5|13330.5|1
1631124850000|2021-09-08 18:14:10|13363|13323|13358|13338|13365.5|13338|13358|13323|1
1631124860000|2021-09-08 18:14:20|13365.5|13325.5|13360.5|13340.5|13366|13340.5|13360.5|13325.5|1
1631124880000|2021-09-08 18:14:40|13361|13341|13373.5|13333.5|13373.5|13341|13361|13333.5|1
1631124890000|2021-09-08 18:14:50|13365.5|13345.5|13365.5|13345.5|13365.5|13345.5|13365.5|13345.5|1
1631124910000|2021-09-08 18:15:10|13368|13348|13367.5|13347.5|13368|13348|13367.5|13347.5|0
1631124920000|2021-09-08 18:15:20|13368|13348|13365.5|13345.5|13368|13348|13365.5|13345.5|0
1631125110000|2021-09-08 18:18:30|13363|13343|13363|13343|13363|13343|13363|13343|0
1631125140000|2021-09-08 18:19:00|13365|13345|13365.5|13345.5|13365.5|13345.5|13365|13345|0
1631145600000|2021-09-09 00:00:00|13386.3|13326.3|13373.8|13333.8|13386.3|13338.8|13373.8|13326.3|0
1631145850000|2021-09-09 00:04:10|13381.8|13321.8|13381.8|13321.8|13381.8|13321.8|13381.8|13321.8|0
1631145870000|2021-09-09 00:04:30|13381.3|13321.3|13381.3|13321.3|13381.3|13321.3|13381.3|13321.3|0
1631145990000|2021-09-09 00:06:30|13373.3|13333.3|13373.3|13333.3|13373.3|13333.3|13373.3|13333.3|0
1631146000000|2021-09-09 00:06:40|13373.8|13333.8|13373.8|13333.8|13373.8|13333.8|13373.8|13333.8|0
1631146740000|2021-09-09 00:19:00|13373.9|13333.9|13373.9|13333.9|13373.9|13333.9|13373.9|13333.9|0
1631146800000|2021-09-09 00:20:00|13376.4|13336.4|13378.9|13338.9|13378.9|13338.9|13376.4|13336.4|0
1631146860000|2021-09-09 00:21:00|13376.9|13336.9|13376.4|13336.4|13376.9|13336.9|13376.4|13336.4|0
1631147340000|2021-09-09 00:29:00|13378.4|13338.4|13378.9|13338.9|13378.9|13338.9|13378.4|13338.4|0
1631148420000|2021-09-09 00:47:00|13376.4|13336.4|13376.4|13336.4|13376.4|13336.4|13376.4|13336.4|0
1631148860000|2021-09-09 00:54:20|13373.9|13333.9|13373.9|13333.9|13373.9|13333.9|13373.9|13333.9|0
1631149130000|2021-09-09 00:58:50|13382|13322|13382|13322|13382|13322|13382|13322|0
1631149140000|2021-09-09 00:59:00|13381.4|13321.4|13381.4|13321.4|13381.4|13321.4|13381.4|13321.4|0
1631149260000|2021-09-09 01:01:00|13381.5|13321.5|13381.5|13321.5|13381.5|13321.5|13381.5|13321.5|0
1631149610000|2021-09-09 01:06:50|13373.5|13333.5|13374|13334|13374|13334|13373.5|13333.5|0
1631151780000|2021-09-09 01:43:00|13374.1|13334.1|13374.1|13334.1|13374.1|13334.1|13374.1|13334.1|0
1631152480000|2021-09-09 01:54:40|13376.6|13336.6|13376.6|13336.6|13376.6|13336.6|13376.6|13336.6|0
1631194200000|2021-09-09 13:30:00|13393.2|13333.2|13393.2|13333.2|13393.2|13333.2|13393.2|13333.2|0
1631194210000|2021-09-09 13:30:10|13380.7|13340.7|13393.2|13333.2|13393.2|13340.7|13380.7|13332.7|0
1631194280000|2021-09-09 13:31:20|13358.2|13338.2|13358.2|13338.2|13358.2|13338.2|13358.2|13338.2|0
1631194290000|2021-09-09 13:31:30|||||||||1
1631194300000|2021-09-09 13:31:40|13380.7|13340.7|13380.7|13340.7|13380.7|13340.7|13380.7|13340.7|6
1631194310000|2021-09-09 13:31:50|13360.9|13340.9|13380.7|13360.7|13380.7|13360.7|13360.9|13340.9|5
1631194320000|2021-09-09 13:32:00|13374.8|13354.8|13369.8|13349.8|13374.8|13354.8|13366.8|13346.8|0
1631194340000|2021-09-09 13:32:20|13365.9|13345.9|13365.9|13345.9|13365.9|13345.9|13365.9|13345.9|0
1631194350000|2021-09-09 13:32:30|13365.7|13345.7|13365.7|13345.7|13365.7|13345.7|13365.7|13345.7|5
1631194360000|2021-09-09 13:32:40|13361.8|13341.8|13361.8|13341.8|13361.8|13341.8|13361.8|13341.8|1
1631194370000|2021-09-09 13:32:50|13360.7|13340.7|13393.2|13353.2|13393.2|13353.2|13360.7|13328.8|10
1631194390000|2021-09-09 13:33:10|13455.7|13395.7|13455.7|13395.7|13455.7|13395.7|13455.7|13395.7|5
1631194400000|2021-09-09 13:33:20|13453.2|13393.2|13468.2|13408.2|13473.2|13413.2|13453.2|13393.2|0
1631194410000|2021-09-09 13:33:30|13470.2|13410.2|13465.7|13425.7|13473.2|13425.7|13465.7|13410.2|0
1631194510000|2021-09-09 13:35:10|13463.8|13423.8|13463.2|13423.2|13463.8|13423.8|13463.2|13423.2|0
1631194520000|2021-09-09 13:35:20|13468.2|13408.2|13460.7|13400.7|13468.2|13408.2|13460.7|13400.7|1
1631194570000|2021-09-09 13:36:10|13423.8|13403.8|13423.8|13403.8|13423.8|13403.8|13423.8|13403.8|0
1631194580000|2021-09-09 13:36:20|13421.8|13401.8|13429.3|13389.3|13429.3|13401.8|13421.3|13389.3|0
1631194590000|2021-09-09 13:36:30|13428.8|13388.8|13423.3|13363.3|13428.8|13388.8|13412.7|13352.7|1
1631194600000|2021-09-09 13:36:40|13415.2|13375.2|13402.2|13362.2|13415.2|13375.9|13390.9|13362.2|0
1631194610000|2021-09-09 13:36:50|13384.3|13364.3|13384.3|13364.3|13384.3|13364.3|13384.3|13364.3|0
1631194620000|2021-09-09 13:37:00|13381.8|13361.8|13430.8|13370.8|13435.8|13375.8|13381.8|13361.8|5
1631194630000|2021-09-09 13:37:10|13428.3|13368.3|13428.3|13368.3|13428.3|13368.3|13428.3|13368.3|0
1631194640000|2021-09-09 13:37:20|13400.6|13360.6|13398.6|13358.6|13400.6|13360.6|13398.6|13358.6|0
1631194650000|2021-09-09 13:37:30|13402.5|13362.5|13402.5|13362.5|13402.5|13362.5|13402.5|13362.5|0
1631194660000|2021-09-09 13:37:40|13400.6|13360.6|13400.6|13360.6|13400.6|13360.6|13400.6|13360.6|0
1631194680000|2021-09-09 13:38:00|13382.7|13362.7|13382.7|13362.7|13382.7|13362.7|13382.7|13362.7|0
1631194690000|2021-09-09 13:38:10|13430.8|13370.8|13430.8|13370.8|13430.8|13370.8|13430.8|13370.8|5
1631194700000|2021-09-09 13:38:20|13385.2|13365.2|13385.2|13365.2|13385.2|13365.2|13385.2|13365.2|0
1631194710000|2021-09-09 13:38:30|13382.7|13362.7|13438.3|13378.3|13440.8|13380.8|13382.7|13362.7|2
1631194770000|2021-09-09 13:39:30|13436.3|13376.3|13435.8|13375.8|13436.3|13376.3|13435.8|13375.8|0
1631194780000|2021-09-09 13:39:40|13437.7|13377.7|13438.3|13378.3|13438.3|13378.3|13437.7|13377.7|0
1631194800000|2021-09-09 13:40:00|13430.8|13390.8|13430.8|13390.8|13430.8|13390.8|13430.8|13390.8|0
1631194840000|2021-09-09 13:40:40|13433.8|13393.8|13435.8|13395.8|13435.8|13395.8|13433.8|13393.8|0
1631194870000|2021-09-09 13:41:10|13438.3|13398.3|13438.3|13398.3|13438.3|13398.3|13438.3|13398.3|0
1631194880000|2021-09-09 13:41:20|13440.2|13400.2|13433.3|13413.3|13440.8|13413.3|13432.7|13400.2|0
1631194890000|2021-09-09 13:41:30|13441.3|13401.3|13441.3|13401.3|13441.3|13401.3|13441.3|13401.3|0
1631194900000|2021-09-09 13:41:40|13440.8|13400.8|13433.3|13413.3|13440.8|13413.3|13433.3|13400.8|0
1631194910000|2021-09-09 13:41:50|13441.3|13401.3|13441.3|13401.3|13441.3|13401.3|13441.3|13401.3|0
1631194920000|2021-09-09 13:42:00|13440.8|13400.8|13440.8|13400.8|13440.8|13400.8|13440.8|13400.8|0
1631195020000|2021-09-09 13:43:40|13442.9|13382.9|13440.8|13380.8|13442.9|13382.9|13440.8|13380.8|0
1631195050000|2021-09-09 13:44:10|13432.7|13392.7|13441.3|13381.3|13441.3|13392.7|13432.7|13381.3|0
1631195070000|2021-09-09 13:44:30|13440.8|13380.8|13440.8|13380.8|13440.8|13380.8|13440.8|13380.8|0
1631195140000|2021-09-09 13:45:40|13432.7|13392.7|13440.8|13380.8|13440.8|13392.7|13432.7|13380.8|0
1631195170000|2021-09-09 13:46:10|13432.7|13392.7|13432.7|13392.7|13432.7|13392.7|13432.7|13392.7|0
1631195180000|2021-09-09 13:46:20|13433.3|13393.3|13438.3|13398.3|13438.3|13398.3|13433.3|13393.3|0
1631195190000|2021-09-09 13:46:30|13440.2|13400.2|13440.8|13400.8|13440.8|13400.8|13440.2|13400.2|0
1631195240000|2021-09-09 13:47:20|13439.3|13399.3|13436.3|13396.3|13439.3|13399.3|13436.3|13396.3|0
1631195310000|2021-09-09 13:48:30|13438.3|13398.3|13438.8|13398.8|13438.8|13398.8|13438.3|13398.3|0
1631195330000|2021-09-09 13:48:50|13440.8|13400.8|13441.3|13401.3|13441.3|13401.3|13440.8|13400.8|0
1631195660000|2021-09-09 13:54:20|13421.5|13401.5|13418.8|13398.8|13421.5|13401.5|13418.8|13398.8|0
1631195680000|2021-09-09 13:54:40|13466.3|13406.3|13468.8|13408.8|13468.8|13408.8|13466.3|13406.3|6
1631195970000|2021-09-09 13:59:30|||||||||1
1631196240000|2021-09-09 14:04:00|13468.9|13408.9|13468.9|13408.9|13468.9|13408.9|13468.9|13408.9|0
1631196330000|2021-09-09 14:05:30|13466.4|13406.4|13466.4|13406.4|13466.4|13406.4|13466.4|13406.4|1
1631196350000|2021-09-09 14:05:50|13468.9|13408.9|13456.4|13416.4|13468.9|13416.4|13456.4|13408.9|0
1631196490000|2021-09-09 14:08:10|13461.4|13421.4|13461.4|13421.4|13461.4|13421.4|13461.4|13421.4|2
1631196530000|2021-09-09 14:08:50|13471.4|13451.4|13473.9|13453.9|13473.9|13453.9|13471.4|13451.4|4
1631196550000|2021-09-09 14:09:10|13478.9|13458.9|13478.9|13458.9|13478.9|13458.9|13478.9|13458.9|2
1631196560000|2021-09-09 14:09:20|13480.8|13460.8|13496.4|13476.4|13505.8|13476.4|13480.8|13460.8|4
1631196580000|2021-09-09 14:09:40|13503.9|13483.9|13503.9|13483.9|13503.9|13483.9|13503.9|13483.9|12
1631196650000|2021-09-09 14:10:50|13501.4|13481.4|13501.4|13481.4|13501.4|13481.4|13501.4|13481.4|0
1631196740000|2021-09-09 14:12:20|13501.9|13481.9|13503.9|13483.9|13503.9|13483.9|13501.9|13481.9|0
1631196900000|2021-09-09 14:15:00|13501.9|13481.9|13491.9|13471.9|13501.9|13481.9|13491.9|13471.9|2
1631196910000|2021-09-09 14:15:10|13491.4|13471.4|13491.4|13471.4|13491.4|13471.4|13491.4|13471.4|0
1631196920000|2021-09-09 14:15:20|13489.4|13469.4|13488.9|13468.9|13489.4|13469.4|13488.9|13468.9|0
1631196980000|2021-09-09 14:16:20|||||||||1
1631197320000|2021-09-09 14:22:00|13489.4|13469.4|13491.4|13471.4|13491.4|13471.4|13489.4|13469.4|1
1631197670000|2021-09-09 14:27:50|13488.9|13468.9|13488.9|13468.9|13488.9|13468.9|13488.9|13468.9|0
1631197740000|2021-09-09 14:29:00|13485.7|13465.7|13458.9|13398.9|13485.7|13465.7|13458.9|13398.9|6
1631197750000|2021-09-09 14:29:10|13460.9|13400.9|13446.4|13406.4|13460.9|13406.9|13446.4|13398.9|0
1631197770000|2021-09-09 14:29:30|13444.4|13404.4|13443.9|13403.9|13444.4|13404.4|13443.9|13403.9|0
1631197790000|2021-09-09 14:29:50|13445.9|13405.9|13446.4|13406.4|13446.4|13406.4|13445.9|13405.9|0
1631198200000|2021-09-09 14:36:40|||||||||3
1631198300000|2021-09-09 14:38:20|13448.4|13408.4|13448.9|13408.9|13448.9|13408.9|13448.4|13408.4|0
1631198320000|2021-09-09 14:38:40|13436.4|13416.4|13436.4|13416.4|13436.4|13416.4|13436.4|13416.4|0
1631198640000|2021-09-09 14:44:00|13434.5|13414.5|13433.9|13413.9|13434.5|13414.5|13433.9|13413.9|0
1631198680000|2021-09-09 14:44:40|13438.1|13398.1|13423.9|13403.9|13438.1|13403.9|13423.9|13398.1|1
1631198690000|2021-09-09 14:44:50|13422|13402|13421.4|13401.4|13422|13402|13421.4|13401.4|0
1631198730000|2021-09-09 14:45:30|13421.5|13401.5|13421.5|13401.5|13421.5|13401.5|13421.5|13401.5|0
1631198810000|2021-09-09 14:46:50|13418.8|13398.8|13409|13389|13418.8|13398.8|13409|13389|2
1631198820000|2021-09-09 14:47:00|13404|13384|13399|13379|13404|13384|13399|13379|0
1631198840000|2021-09-09 14:47:20|13404|13384|13414|13394|13416.5|13394|13404|13376.5|3
1631199040000|2021-09-09 14:50:40|13407.9|13387.9|13407.9|13387.9|13407.9|13387.9|13407.9|13387.9|0
1631199080000|2021-09-09 14:51:20|13409|13389|13407|13387|13409|13389|13407|13387|0
1631199090000|2021-09-09 14:51:30|13406.5|13386.5|13406.5|13386.5|13406.5|13386.5|13406.5|13386.5|0
1631199140000|2021-09-09 14:52:20|13408.4|13388.4|13409|13389|13409|13389|13408.4|13388.4|0
1631199160000|2021-09-09 14:52:40|13411.5|13391.5|13416.5|13396.5|13416.5|13396.5|13411.5|13391.5|3
1631199180000|2021-09-09 14:53:00|13418.4|13398.4|13419|13399|13419|13399|13418.4|13398.4|0
1631199210000|2021-09-09 14:53:30|13421.5|13401.5|13421.5|13401.5|13421.5|13401.5|13421.5|13401.5|0
1631199230000|2021-09-09 14:53:50|13418.8|13398.8|13409|13389|13418.8|13398.8|13409|13389|1
1631199240000|2021-09-09 14:54:00|13411.5|13391.5|13411.5|13391.5|13411.5|13391.5|13411.5|13391.5|0
1631199440000|2021-09-09 14:57:20|13407.6|13387.6|13406.5|13386.5|13407.6|13387.6|13406.5|13386.5|0
1631199590000|2021-09-09 14:59:50|13404|13384|13404|13384|13404|13384|13404|13384|0
1631199860000|2021-09-09 15:04:20|13416.5|13396.5|13416.5|13396.5|13416.5|13396.5|13416.5|13396.5|3
1631200100000|2021-09-09 15:08:20|13426.5|13406.5|13426.5|13406.5|13426.5|13406.5|13426.5|13406.5|3
1631200530000|2021-09-09 15:15:30|13428.5|13408.5|13429|13409|13429|13409|13428.5|13408.5|0
1631200830000|2021-09-09 15:20:30|||||||||2
1631201150000|2021-09-09 15:25:50|13418.7|13398.7|13418.7|13398.7|13418.7|13398.7|13418.7|13398.7|4
1631201160000|2021-09-09 15:26:00|13416.5|13396.5|13406.5|13386.5|13416.5|13396.5|13406.5|13386.5|1
1631201220000|2021-09-09 15:27:00|13406.6|13386.6|13406.6|13386.6|13406.6|13386.6|13406.6|13386.6|0
1631201880000|2021-09-09 15:38:00||13366.6||13366.6||13366.6||13366.6|5
1631201890000|2021-09-09 15:38:10|13379.1|13359.1|13379.1|13359.1|13379.1|13359.1|13379.1|13359.1|0
1631202160000|2021-09-09 15:42:40|||||||||6
1631202210000|2021-09-09 15:43:30|||||||||1
1631202290000|2021-09-09 15:44:50|13385|13365|13386.6|13366.6|13386.6|13366.6|13385|13365|2
1631202410000|2021-09-09 15:46:50|13389.1|13369.1|13389.1|13369.1|13389.1|13369.1|13389.1|13369.1|3
1631203160000|2021-09-09 15:59:20|13403.6|13363.6|13391.6|13371.6|13403.6|13371.6|13391.6|13363.6|3
1631203190000|2021-09-09 15:59:50|13389.1|13369.1|13389.1|13369.1|13389.1|13369.1|13389.1|13369.1|0
1631203200000|2021-09-09 16:00:00|13391.1|13371.1|13391.6|13371.6|13391.6|13371.6|13391.1|13371.1|0
1631203470000|2021-09-09 16:04:30|13412|13392|13412|13392|13412|13392|13412|13392|5
1631203480000|2021-09-09 16:04:40|13415.9|13395.9|13411.6|13391.6|13415.9|13395.9|13411.6|13391.6|1
1631203610000|2021-09-09 16:06:50|13413.6|13393.6|13412.2|13392.2|13414.1|13394.1|13412.2|13392.2|0
1631203620000|2021-09-09 16:07:00|13411.6|13391.6|13409.1|13389.1|13411.6|13391.6|13409.1|13389.1|0
1631203710000|2021-09-09 16:08:30|13409.2|13389.2|13409.2|13389.2|13409.2|13389.2|13409.2|13389.2|0
1631204520000|2021-09-09 16:22:00|13411.1|13391.1|13411.7|13391.7|13411.7|13391.7|13411.1|13391.1|0
1631204530000|2021-09-09 16:22:10|13418.5|13398.5|13414.2|13394.2|13421|13401|13414.2|13394.2|4
1631204570000|2021-09-09 16:22:50|13412.2|13392.2|13411.7|13391.7|13412.2|13392.2|13411.7|13391.7|0
1631204610000|2021-09-09 16:23:30|13418.5|13398.5|13414.2|13394.2|13418.5|13398.5|13414.2|13394.2|1
1631204800000|2021-09-09 16:26:40|13434.2|13414.2|13434.2|13414.2|13434.2|13414.2|13434.2|13414.2|6
1631204810000|2021-09-09 16:26:50|13414.2|13394.2|13414.2|13394.2|13414.2|13394.2|13414.2|13394.2|4
1631205450000|2021-09-09 16:37:30|13412.3|13392.3|13411.7|13391.7|13412.3|13392.3|13411.7|13391.7|1
1631205480000|2021-09-09 16:38:00|13411.2|13391.2|13409.2|13389.2|13411.2|13391.2|13409.2|13389.2|1
1631205700000|2021-09-09 16:41:40|13404.8|13384.8|13404.2|13384.2|13404.8|13384.8|13404.2|13384.2|5
1631206200000|2021-09-09 16:50:00|13404.3|13384.3|13404.3|13384.3|13404.3|13384.3|13404.3|13384.3|0
1631206370000|2021-09-09 16:52:50|13397.8|13377.8|13396.8|13376.8|13397.8|13377.8|13396.8|13376.8|1
1631206390000|2021-09-09 16:53:10|13387.3|13367.3|13386.8|13366.8|13387.3|13367.3|13386.8|13366.8|3
1631206450000|2021-09-09 16:54:10|13384.3|13364.3|13384.3|13364.3|13384.3|13364.3|13384.3|13364.3|3
1631207100000|2021-09-09 17:05:00|13382.3|13362.3|13381.8|13361.8|13382.3|13362.3|13381.8|13361.8|0
1631208240000|2021-09-09 17:24:00|13385.8|13365.8|13386.8|13366.8|13386.8|13366.8|13385.8|13365.8|0
1631208290000|2021-09-09 17:24:50|||||||||1
1631208510000|2021-09-09 17:28:30|||||||||1
1631208630000|2021-09-09 17:30:30|||||||||1
1631208680000|2021-09-09 17:31:20|13386.9|13366.9|13386.9|13366.9|13386.9|13366.9|13386.9|13366.9|2
1631208900000|2021-09-09 17:35:00|||||||||1
1631208910000|2021-09-09 17:35:10|13391.9|13371.9|13391.9|13371.9|13391.9|13371.9|13391.9|13371.9|2
1631210240000|2021-09-09 17:57:20|13381.9|13361.9|13381.9|13361.9|13381.9|13361.9|13381.9|13361.9|5
1631210280000|2021-09-09 17:58:00|13389.4|13369.4|13389.4|13369.4|13389.4|13369.4|13389.4|13369.4|1
1631210290000|2021-09-09 17:58:10|13386.9|13366.9|13386.9|13366.9|13386.9|13366.9|13386.9|13366.9|0
1631210300000|2021-09-09 17:58:20|13394.4|13374.4|13386.9|13366.9|13394.4|13374.4|13386.9|13366.9|4
1631210320000|2021-09-09 17:58:40|13392.8|13372.8|13392.8|13372.8|13392.8|13372.8|13392.8|13372.8|0
1631210330000|2021-09-09 17:58:50|13391.9|13371.9|13391.9|13371.9|13391.9|13371.9|13391.9|13371.9|0
1631210340000|2021-09-09 17:59:00|13386|13366|13384.4|13364.4|13386|13366|13384.4|13364.4|5
1631210610000|2021-09-09 18:03:30|||||||||20
1631210920000|2021-09-09 18:08:40|13381.9|13361.9|13381.9|13361.9|13381.9|13361.9|13381.9|13361.9|1
1631211110000|2021-09-09 18:11:50|13382.5|13362.5|13370|13350|13382.5|13362.5|13370|13350|2
1631211120000|2021-09-09 18:12:00|13369.4|13349.4|13369.4|13349.4|13369.4|13349.4|13369.4|13349.4|1
1631211150000|2021-09-09 18:12:30|||||||||1
1631211180000|2021-09-09 18:13:00|13369.5|13349.5|13369.5|13349.5|13369.5|13349.5|13369.5|13349.5|0
1631211220000|2021-09-09 18:13:40|13367.5|13347.5|13367|13347|13367.5|13347.5|13367|13347|2
1631211340000|2021-09-09 18:15:40|13362|13342|13362|13342|13362|13342|13362|13342|0
1631211350000|2021-09-09 18:15:50|||||||||2
1631211360000|2021-09-09 18:16:00|||||||||1
1631211370000|2021-09-09 18:16:10|||||||||5
1631211450000|2021-09-09 18:17:30|13363|13343|13367|13347|13367|13347|13363|13343|1
1631232000000|2021-09-10 00:00:00|13423.9|13363.9|13423.9|13363.9|13423.9|13363.9|13423.9|13363.9|0
1631232010000|2021-09-10 00:00:10|13413.1|13353.1|13361.4|13341.4|13413.1|13353.1|13361.4|13341.4|3
1631232580000|2021-09-10 00:09:40|13356.4|13336.4|13356.4|13336.4|13356.4|13336.4|13356.4|13336.4|0
1631233420000|2021-09-10 00:23:40|13356.5|13336.5|13356.5|13336.5|13356.5|13336.5|13356.5|13336.5|0
1631235850000|2021-09-10 01:04:10|13356.6|13336.6|13356.6|13336.6|13356.6|13336.6|13356.6|13336.6|0
1631238270000|2021-09-10 01:44:30|13356.7|13336.7|13356.7|13336.7|13356.7|13336.7|13356.7|13336.7|0
1631280600000|2021-09-10 13:30:00|13395.9|13335.9|13373.4|13333.4|13395.9|13342|13373.4|13333.4|9
1631280610000|2021-09-10 13:30:10|13374|13334|13367.8|13347.8|13374|13347.8|13367.8|13334|0
1631280620000|2021-09-10 13:30:20|13365.9|13345.9|13365.9|13345.9|13365.9|13345.9|13365.9|13345.9|0
1631280640000|2021-09-10 13:30:40|13361.5|13341.5|13361.5|13341.5|13361.5|13341.5|13361.5|13341.5|1
1631280650000|2021-09-10 13:30:50|13369.2|13349.2|13363.2|13343.2|13370.9|13350.9|13363.2|13343.2|2
1631280660000|2021-09-10 13:31:00|13361.5|13341.5|13361.5|13341.5|13361.5|13341.5|13361.5|13341.5|0
1631280810000|2021-09-10 13:33:30|13359.6|13339.6|13361.5|13341.5|13361.5|13341.5|13359.6|13339.6|2
1631280820000|2021-09-10 13:33:40|13359|13339|13359|13339|13359|13339|13359|13339|1
1631280960000|2021-09-10 13:36:00|13356.5|13336.5|13356.5|13336.5|13356.5|13336.5|13356.5|13336.5|6
1631280980000|2021-09-10 13:36:20|||||||||1
1631281220000|2021-09-10 13:40:20|13354|13334|13354|13334|13354|13334|13354|13334|1
1631281270000|2021-09-10 13:41:10|||||||||1
1631281690000|2021-09-10 13:48:10|13359.8|13339.8|13360.9|13340.9|13360.9|13340.9|13359.8|13339.8|4
1631281890000|2021-09-10 13:51:30|||||||||1
1631281920000|2021-09-10 13:52:00|13361.5|13341.5|13361.5|13341.5|13361.5|13341.5|13361.5|13341.5|2
1631282390000|2021-09-10 13:59:50|||||||||1
1631282460000|2021-09-10 14:01:00|13357.7|13337.7|13356.5|13336.5|13357.7|13337.7|13356.5|13336.5|1
1631282560000|2021-09-10 14:02:40|13356.6|13336.6|13356.6|13336.6|13356.6|13336.6|13356.6|13336.6|0
1631283220000|2021-09-10 14:13:40|13354.1|13334.1|13354.1|13334.1|13354.1|13334.1|13354.1|13334.1|6
1631283360000|2021-09-10 14:16:00|||||||||1
1631283460000|2021-09-10 14:17:40|13356.4|13336.4|13356.4|13336.4|13356.4|13336.4|13356.4|13336.4|0
1631283470000|2021-09-10 14:17:50|13353.9|13333.9|13353.9|13333.9|13353.9|13333.9|13353.9|13333.9|4
1631283700000|2021-09-10 14:21:40|13351.6|13331.6|13351.6|13331.6|13351.6|13331.6|13351.6|13331.6|0
1631283770000|2021-09-10 14:22:50|||||||||1
1631283950000|2021-09-10 14:25:50|||||||||2
1631284060000|2021-09-10 14:27:40|||||||||1
1631284350000|2021-09-10 14:32:30|||||||||4
1631284470000|2021-09-10 14:34:30|||||||||1
1631284580000|2021-09-10 14:36:20|||||||||1
1631284950000|2021-09-10 14:42:30|13351.7|13331.7|13351.7|13331.7|13351.7|13331.7|13351.7|13331.7|0
1631285080000|2021-09-10 14:44:40|||||||||6
1631285380000|2021-09-10 14:49:40|||||||||2
1631286230000|2021-09-10 15:03:50|||||||||1
1631286370000|2021-09-10 15:06:10|||||||||1
1631286470000|2021-09-10 15:07:50|13349.8|13329.8|13349.8|13329.8|13349.8|13329.8|13349.8|13329.8|12
1631286480000|2021-09-10 15:08:00|13349.2|13329.2|13349.2|13329.2|13349.2|13329.2|13349.2|13329.2|0
1631286600000|2021-09-10 15:10:00|||||||||1
1631286770000|2021-09-10 15:12:50|13351.1|13331.1|13351.7|13331.7|13351.7|13331.7|13351.1|13331.1|0
1631286780000|2021-09-10 15:13:00|13351.1|13331.1|13349.2|13329.2|13351.1|13331.1|13349.2|13329.2|1
1631286790000|2021-09-10 15:13:10|13346.7|13326.7|13346.7|13326.7|13346.7|13326.7|13346.7|13326.7|1
1631286830000|2021-09-10 15:13:50|||||||||1
1631286910000|2021-09-10 15:15:10|13401.7|13341.7|13399.8|13339.8|13401.7|13341.7|13399.8|13339.8|11
1631286920000|2021-09-10 15:15:20|13379.2|13339.2|13379.2|13339.2|13379.2|13339.2|13379.2|13339.2|0
1631286930000|2021-09-10 15:15:30|13377.3|13337.3|13369.2|13349.2|13377.3|13349.2|13368.7|13337.3|0
1631287040000|2021-09-10 15:17:20|13366.7|13346.7|13366.7|13346.7|13366.7|13346.7|13366.7|13346.7|0
1631287180000|2021-09-10 15:19:40|13367.3|13347.3|13367.3|13347.3|13367.3|13347.3|13367.3|13347.3|0
1631287200000|2021-09-10 15:20:00|13362.9|13342.9|13362.9|13342.9|13362.9|13342.9|13362.9|13342.9|1
1631287210000|2021-09-10 15:20:10|13362.3|13342.3|13362.3|13342.3|13362.3|13342.3|13362.3|13342.3|0
1631287440000|2021-09-10 15:24:00|13359.8|13339.8|13359.8|13339.8|13359.8|13339.8|13359.8|13339.8|3
1631287460000|2021-09-10 15:24:20|13357.9|13337.9|13357.3|13337.3|13357.9|13337.9|13357.3|13337.3|0
1631287470000|2021-09-10 15:24:30|13354.8|13334.8|13354.8|13334.8|13354.8|13334.8|13354.8|13334.8|0
1631287860000|2021-09-10 15:31:00|13354.9|13334.9|13354.9|13334.9|13354.9|13334.9|13354.9|13334.9|0
1631287960000|2021-09-10 15:32:40|13354.3|13334.3|13354.3|13334.3|13354.3|13334.3|13354.3|13334.3|0
1631288090000|2021-09-10 15:34:50|13351.8|13331.8|13351.8|13331.8|13351.8|13331.8|13351.8|13331.8|1
1631288100000|2021-09-10 15:35:00|||||||||8
1631288400000|2021-09-10 15:40:00|||||||||1
1631288460000|2021-09-10 15:41:00|||||||||1
1631289080000|2021-09-10 15:51:20|||||||||4
1631289100000|2021-09-10 15:51:40|||||||||16
1631289200000|2021-09-10 15:53:20|13358.7|13338.7|13358.7|13338.7|13358.7|13338.7|13358.7|13338.7|7
1631289210000|2021-09-10 15:53:30|13359.3|13339.3|13356.8|13336.8|13359.3|13339.3|13356.8|13336.8|0
1631289330000|2021-09-10 15:55:30|13357.4|13337.4|13357.4|13337.4|13357.4|13337.4|13357.4|13337.4|0
1631289360000|2021-09-10 15:56:00|13359.3|13339.3|13359.3|13339.3|13359.3|13339.3|13359.3|13339.3|0
1631289390000|2021-09-10 15:56:30|13361.8|13341.8|13359.3|13339.3|13361.8|13341.8|13359.3|13339.3|0
1631289400000|2021-09-10 15:56:40|||||||||1
1631289420000|2021-09-10 15:57:00|13366.8|13346.8|13366.8|13346.8|13366.8|13346.8|13366.8|13346.8|2
1631289670000|2021-09-10 16:01:10|13368.8|13348.8|13369.3|13349.3|13369.3|13349.3|13368.8|13348.8|0
1631289760000|2021-09-10 16:02:40|13369.4|13349.4|13369.4|13349.4|13369.4|13349.4|13369.4|13349.4|0
1631290020000|2021-09-10 16:07:00|13374.4|13354.4|13374.4|13354.4|13374.4|13354.4|13374.4|13354.4|0
1631290040000|2021-09-10 16:07:20|13373.2|13353.2|13369.4|13349.4|13373.2|13353.2|13369.4|13349.4|1
1631290050000|2021-09-10 16:07:30|||||||||1
1631290060000|2021-09-10 16:07:40|13371.9|13351.9|13376.9|13356.9|13376.9|13356.9|13371.9|13351.9|4
1631290070000|2021-09-10 16:07:50|13376.3|13356.3|13374.4|13354.4|13376.3|13356.3|13374.4|13354.4|0
1631290080000|2021-09-10 16:08:00|13376.9|13356.9|13376.9|13356.9|13376.9|13356.9|13376.9|13356.9|1
1631290090000|2021-09-10 16:08:10|||||||||1
1631290100000|2021-09-10 16:08:20|||||||||1
1631290110000|2021-09-10 16:08:30|13379.4|13359.4|13377.4|13357.4|13379.4|13359.4|13377.4|13357.4|1
1631290120000|2021-09-10 16:08:40|13376.9|13356.9|13379.4|13359.4|13379.4|13359.4|13376.9|13356.9|2
1631290140000|2021-09-10 16:09:00|||||||||2
1631290150000|2021-09-10 16:09:10|13399.4|13379.4|13401.9|13381.9|13401.9|13381.9|13399.4|13379.4|4
1631290180000|2021-09-10 16:09:40|13391.9|13371.9|13396.9|13376.9|13396.9|13376.9|13391.9|13371.9|3
1631290210000|2021-09-10 16:10:10|13399.4|13379.4|13399.4|13379.4|13399.4|13379.4|13399.4|13379.4|0
1631290220000|2021-09-10 16:10:20|13401.9|13381.9|13401.9|13381.9|13401.9|13381.9|13401.9|13381.9|0
1631290230000|2021-09-10 16:10:30|13431.9|13391.9|13429.4|13389.4|13431.9|13391.9|13429.4|13389.4|4
1631290240000|2021-09-10 16:10:40|13430.5|13390.5|13428.6|13388.6|13435|13402.5|13420.5|13388.6|0
1631290250000|2021-09-10 16:10:50|13430|13390|13446.9|13406.9|13450|13406.9|13430|13390|2
1631290260000|2021-09-10 16:11:00|13449.2|13409.2|13454.4|13414.4|13456.1|13431.9|13439.2|13409.2|0
1631290280000|2021-09-10 16:11:20|13449.4|13429.4|13449.4|13429.4|13449.4|13429.4|13449.4|13429.4|0
1631290350000|2021-09-10 16:12:30|13444.4|13424.4|13449.4|13429.4|13449.4|13429.4|13444.4|13424.4|1
1631290390000|2021-09-10 16:13:10|13447.5|13427.5|13446.9|13426.9|13447.5|13427.5|13446.9|13426.9|0
1631290550000|2021-09-10 16:15:50|||||||||1
1631290560000|2021-09-10 16:16:00|13444.4|13424.4|13449.4|13429.4|13449.4|13429.4|13444.4|13424.4|2
1631290570000|2021-09-10 16:16:10|13454.4|13414.4|13449.4|13429.4|13454.4|13431.9|13446.3|13414.4|2
1631290690000|2021-09-10 16:18:10|13446.9|13426.9|13446.9|13426.9|13446.9|13426.9|13446.9|13426.9|0
1631290790000|2021-09-10 16:19:50|13445.7|13425.7|13441.9|13421.9|13445.7|13425.7|13441.9|13421.9|1
1631290830000|2021-09-10 16:20:30|13444.4|13424.4|13444.4|13424.4|13444.4|13424.4|13444.4|13424.4|0
1631291140000|2021-09-10 16:25:40|13441.9|13421.9|13441.9|13421.9|13441.9|13421.9|13441.9|13421.9|0
1631291180000|2021-09-10 16:26:20|13444.8|13424.8|13454.4|13434.4|13454.4|13434.4|13444.8|13424.8|4
1631291190000|2021-09-10 16:26:30|13489.4|13449.4|13489.4|13469.4|13489.4|13469.4|13489.4|13449.4|9
1631291200000|2021-09-10 16:26:40|13490|13470|13491.9|13471.9|13491.9|13471.9|13490|13470|0
1631291210000|2021-09-10 16:26:50|13493.8|13473.8|13491.9|13471.9|13493.8|13473.8|13491.9|13471.9|3
1631291250000|2021-09-10 16:27:30|13491.3|13471.3|13491.3|13471.3|13491.3|13471.3|13491.3|13471.3|0
1631291260000|2021-09-10 16:27:40|13491.9|13471.9|13491.9|13471.9|13491.9|13471.9|13491.9|13471.9|0
1631291290000|2021-09-10 16:28:10|13491.3|13471.3|13491.3|13471.3|13491.3|13471.3|13491.3|13471.3|0
1631291310000|2021-09-10 16:28:30|13490.8|13470.8|13491.3|13471.3|13491.3|13471.3|13490.8|13470.8|4
1631291320000|2021-09-10 16:28:40|13489.4|13469.4|13481.3|13461.3|13489.4|13469.4|13481.3|13461.3|1
1631291330000|2021-09-10 16:28:50|13483.8|13463.8|13486.3|13466.3|13486.3|13466.3|13483.8|13463.8|0
1631291360000|2021-09-10 16:29:20|13485.2|13465.2|13486.3|13466.3|13486.3|13466.3|13485.2|13465.2|2
1631291390000|2021-09-10 16:29:50|13478.8|13458.8|13478.8|13458.8|13478.8|13458.8|13478.8|13458.8|1
1631291400000|2021-09-10 16:30:00|13476.9|13456.9|13476.3|13456.3|13476.9|13456.9|13476.3|13456.3|0
1631291560000|2021-09-10 16:32:40|||||||||1
1631291630000|2021-09-10 16:33:50|13478.3|13458.3|13476.3|13456.3|13478.8|13458.8|13476.3|13456.3|0
1631291730000|2021-09-10 16:35:30|13476.4|13456.4|13476.4|13456.4|13476.4|13456.4|13476.4|13456.4|0
1631291790000|2021-09-10 16:36:30|13468.9|13408.9|13468.9|13408.9|13468.9|13408.9|13468.9|13408.9|9
1631291800000|2021-09-10 16:36:40|13466.5|13426.5|13468.9|13428.9|13468.9|13428.9|13466.5|13426.5|0
1631291820000|2021-09-10 16:37:00|||||||||1
1631291870000|2021-09-10 16:37:50|13466.9|13426.9|13466.4|13426.4|13466.9|13426.9|13466.4|13426.4|0
1631291880000|2021-09-10 16:38:00|13454.4|13434.4|13453.9|13433.9|13454.4|13434.4|13453.9|13433.9|0
1631291930000|2021-09-10 16:38:50|13454.4|13434.4|13486.4|13426.4|13486.4|13434.4|13454.4|13426.4|3
1631291940000|2021-09-10 16:39:00|13474.4|13434.4|13488.9|13468.9|13488.9|13468.9|13474.4|13434.4|0
1631292840000|2021-09-10 16:54:00|||||||||1
1631292860000|2021-09-10 16:54:20|13487|13467|13486.4|13466.4|13487|13467|13486.4|13466.4|0
1631293110000|2021-09-10 16:58:30|13485.2|13465.2|13485.2|13465.2|13485.2|13465.2|13485.2|13465.2|0
1631293140000|2021-09-10 16:59:00|13487|13467|13492.7|13472.7|13492.7|13472.7|13487|13467|5
1631293290000|2021-09-10 17:01:30|13492.8|13472.8|13492.8|13472.8|13492.8|13472.8|13492.8|13472.8|0
1631293690000|2021-09-10 17:08:10|13502.8|13482.8|13502.8|13482.8|13502.8|13482.8|13502.8|13482.8|1
1631294460000|2021-09-10 17:21:00|||||||||1
1631294690000|2021-09-10 17:24:50|||||||||2
1631294820000|2021-09-10 17:27:00|||||||||1
1631294840000|2021-09-10 17:27:20|13505.3|13485.3|13505.3|13485.3|13505.3|13485.3|13505.3|13485.3|10
1631294850000|2021-09-10 17:27:30|13513|13493|13513|13493|13513|13493|13513|13493|4
1631294860000|2021-09-10 17:27:40|13513.6|13493.6|13513.6|13493.6|13513.6|13493.6|13513.6|13493.6|0
1631294870000|2021-09-10 17:27:50|13518|13498|13518|13498|13518|13498|13518|13498|2
1631294890000|2021-09-10 17:28:10|13518.6|13498.6|13520.5|13500.5|13520.5|13500.5|13518.6|13498.6|1
1631294900000|2021-09-10 17:28:20|13522.4|13502.4|13523|13503|13523|13503|13522.4|13502.4|3
1631294910000|2021-09-10 17:28:30|13508|13448|13503|13483|13508|13483|13503|13448|4
1631295200000|2021-09-10 17:33:20|13505.5|13485.5|13505.5|13485.5|13505.5|13485.5|13505.5|13485.5|0
1631295520000|2021-09-10 17:38:40|13508|13488|13508|13488|13508|13488|13508|13488|1
1631295640000|2021-09-10 17:40:40|||||||||2
1631295750000|2021-09-10 17:42:30|||||||||3
1631295780000|2021-09-10 17:43:00|13507.4|13487.4|13484.6|13444.6|13507.4|13487.4|13484.6|13444.6|7
1631295790000|2021-09-10 17:43:10|13484|13444|13487.9|13447.9|13487.9|13447.9|13484|13444|0
1631295800000|2021-09-10 17:43:20|13489.8|13449.8|13484.8|13464.8|13489.8|13464.8|13484.8|13449.8|0
1631296120000|2021-09-10 17:48:40|13485.4|13465.4|13495.5|13475.5|13495.5|13475.5|13485.4|13465.4|2
1631296130000|2021-09-10 17:48:50|13503|13483|13503|13483|13503|13483|13503|13483|0
1631296170000|2021-09-10 17:49:30|13504.2|13484.2|13506.1|13486.1|13506.1|13486.1|13504.2|13484.2|0
1631296310000|2021-09-10 17:51:50|13504.2|13484.2|13504.2|13484.2|13506.1|13486.1|13504.2|13484.2|0
1631296380000|2021-09-10 17:53:00|13503.6|13483.6|13506.1|13486.1|13506.1|13486.1|13503.6|13483.6|2
1631296500000|2021-09-10 17:55:00|||||||||4
1631296940000|2021-09-10 18:02:20|13513.6|13473.6|13513.6|13473.6|13513.6|13473.6|13513.6|13473.6|0
1631296950000|2021-09-10 18:02:30|13505.6|13485.6|13508.6|13488.6|13508.6|13488.6|13505.6|13485.6|0
1631296970000|2021-09-10 18:02:50|||||||||1
1631297080000|2021-09-10 18:04:40|13508.7|13488.7|13508.7|13488.7|13508.7|13488.7|13508.7|13488.7|0
1631297190000|2021-09-10 18:06:30|13502.3|13482.3|13502.3|13482.3|13502.3|13482.3|13502.3|13482.3|1
1631297460000|2021-09-10 18:11:00|13523.1|13503.1|13523.1|13503.1|13523.1|13503.1|13523.1|13503.1|2
1631297480000|2021-09-10 18:11:20|13518.1|13498.1|13518.1|13498.1|13518.1|13498.1|13518.1|13498.1|2
1631297500000|2021-09-10 18:11:40|13520.6|13500.6|13520.6|13500.6|13520.6|13500.6|13520.6|13500.6|0
1631297510000|2021-09-10 18:11:50|13518.7|13498.7|13520.6|13500.6|13520.6|13500.6|13518.7|13498.7|1
1631297520000|2021-09-10 18:12:00|||||||||5
1631297540000|2021-09-10 18:12:20|||||||||1
1631297580000|2021-09-10 18:13:00|||||||||1
1631297590000|2021-09-10 18:13:10|||||||||1
1631297600000|2021-09-10 18:13:20|||||||||1
1631297610000|2021-09-10 18:13:30|||||||||1
1631297620000|2021-09-10 18:13:40|13523.1|13503.1|13523.1|13503.1|13523.1|13503.1|13523.1|13503.1|4
1631297630000|2021-09-10 18:13:50|||||||||2
1631297640000|2021-09-10 18:14:00|13525.6|13505.6|13525.6|13505.6|13525.6|13505.6|13525.6|13505.6|2
1631297650000|2021-09-10 18:14:10|13526.9|13506.9|13526.9|13506.9|13526.9|13506.9|13526.9|13506.9|1
1631297660000|2021-09-10 18:14:20|13527.5|13507.5|13531.9|13511.9|13531.9|13511.9|13527.5|13507.5|8
1631297670000|2021-09-10 18:14:30|13533.8|13513.8|13533.3|13513.3|13533.8|13513.8|13533.3|13513.3|3
1631297680000|2021-09-10 18:14:40|13531.3|13511.3|13533.3|13513.3|13533.3|13513.3|13531.3|13511.3|3
1631297690000|2021-09-10 18:14:50|13531.3|13511.3|13530.8|13510.8|13533.3|13513.3|13530.8|13510.8|3
1631297700000|2021-09-10 18:15:00|13528.8|13508.8|13528.8|13508.8|13528.8|13508.8|13528.8|13508.8|0
1631297730000|2021-09-10 18:15:30|13530.8|13510.8|13525.8|13505.8|13530.8|13510.8|13525.8|13505.8|5
1631297800000|2021-09-10 18:16:40|||||||||1
1631297820000|2021-09-10 18:17:00|13526.3|13506.3|13526.3|13506.3|13526.3|13506.3|13526.3|13506.3|0
1631297830000|2021-09-10 18:17:10|||||||||1
1631297880000|2021-09-10 18:18:00|||||||||1
1631297920000|2021-09-10 18:18:40|||||||||1
1631297960000|2021-09-10 18:19:20|13528.7|13488.7|13528.7|13488.7|13528.7|13488.7|13528.7|13488.7|1
1631297980000|2021-09-10 18:19:40|13525.8|13485.8|13525.8|13485.8|13525.8|13485.8|13525.8|13485.8|0
1631297990000|2021-09-10 18:19:50|13528.3|13488.3|13528.3|13488.3|13528.3|13488.3|13528.3|13488.3|0
1631491200000|2021-09-13 00:00:00|13530.3|13490.3|13532.1|13492.1|13532.1|13492.1|13528.4|13488.4|0
1631491210000|2021-09-13 00:00:10|13535.3|13495.3|13542.8|13522.8|13542.8|13522.8|13535.3|13495.3|0
1631491220000|2021-09-13 00:00:20|13534.1|13494.1|13534.1|13494.1|13534.1|13494.1|13534.1|13494.1|5
1631491230000|2021-09-13 00:00:30|13536|13496|13535.3|13495.3|13536|13496|13535.3|13495.3|0
1631491260000|2021-09-13 00:01:00|13533.5|13493.5|13533.5|13493.5|13533.5|13493.5|13533.5|13493.5|0
1631491280000|2021-09-13 00:01:20|||||||||5
1631491290000|2021-09-13 00:01:30|13538.2|13498.2|13542.8|13522.8|13542.8|13522.8|13538.2|13498.2|5
1631491540000|2021-09-13 00:05:40|||||||||3
1631491850000|2021-09-13 00:10:50|13543.9|13523.9|13543.9|13523.9|13543.9|13523.9|13543.9|13523.9|3
1631491870000|2021-09-13 00:11:10|13542.1|13522.1|13542.1|13522.1|13542.1|13522.1|13542.1|13522.1|0
1631491880000|2021-09-13 00:11:20|13543.9|13523.9|13543.9|13523.9|13543.9|13523.9|13543.9|13523.9|0
1631492310000|2021-09-13 00:18:30|13544|13524|13544|13524|13544|13524|13544|13524|0
1631492350000|2021-09-13 00:19:10|13548|13528|13548|13528|13548|13528|13548|13528|0
1631492640000|2021-09-13 00:24:00|13553|13533|13553|13533|13553|13533|13553|13533|2
1631492660000|2021-09-13 00:24:20|13554.9|13534.9|13555.5|13535.5|13555.5|13535.5|13554.9|13534.9|0
1631492860000|2021-09-13 00:27:40|13555.6|13535.6|13555.6|13535.6|13555.6|13535.6|13555.6|13535.6|0
1631494230000|2021-09-13 00:50:30|13558.1|13538.1|13558.1|13538.1|13558.1|13538.1|13558.1|13538.1|0
1631494410000|2021-09-13 00:53:30|13560.6|13540.6|13560.6|13540.6|13560.6|13540.6|13560.6|13540.6|0
1631494480000|2021-09-13 00:54:40|||||||||2
1631495030000|2021-09-13 01:03:50|||||||||1
1631495470000|2021-09-13 01:11:10|13560.7|13540.7|13560.7|13540.7|13560.7|13540.7|13560.7|13540.7|0
1631498100000|2021-09-13 01:55:00|13560.8|13540.8|13560.8|13540.8|13560.8|13540.8|13560.8|13540.8|0
1631539800000|2021-09-13 13:30:00|13556.3|13536.3|13556.3|13536.3|13556.3|13536.3|13556.3|13536.3|13
1631539840000|2021-09-13 13:30:40|13555.6|13535.6|13555.6|13535.6|13555.6|13535.6|13555.6|13535.6|0
1631539940000|2021-09-13 13:32:20|||||||||1
1631540110000|2021-09-13 13:35:10|||||||||1
1631540190000|2021-09-13 13:36:30|13558.1|13538.1|13558.1|13538.1|13558.1|13538.1|13558.1|13538.1|3
1631540200000|2021-09-13 13:36:40|||||||||1
1631540210000|2021-09-13 13:36:50|13561.7|13541.7|13561.7|13541.7|13561.7|13541.7|13561.7|13541.7|5
1631540240000|2021-09-13 13:37:20|13562.4|13542.4|13564.2|13544.2|13564.2|13544.2|13562.4|13542.4|0
1631540250000|2021-09-13 13:37:30|13566|13546|13566.7|13546.7|13566.7|13546.7|13564.2|13544.2|3
1631540260000|2021-09-13 13:37:40|13564.9|13544.9|13567.8|13547.8|13569.9|13549.9|13564.2|13544.2|10
1631540270000|2021-09-13 13:37:50|13566|13546|13568.5|13548.5|13568.5|13548.5|13566|13546|0
1631540310000|2021-09-13 13:38:30|13563.6|13543.6|13563.6|13543.6|13563.6|13543.6|13563.6|13543.6|0
1631540500000|2021-09-13 13:41:40|13564.7|13544.7|13564.7|13544.7|13564.7|13544.7|13564.7|13544.7|2
1631540610000|2021-09-13 13:43:30|13562.9|13542.9|13562.9|13542.9|13562.9|13542.9|13562.9|13542.9|0
1631540680000|2021-09-13 13:44:40|13564.7|13544.7|13564.7|13544.7|13564.7|13544.7|13564.7|13544.7|1
1631540690000|2021-09-13 13:44:50|||||||||1
1631540770000|2021-09-13 13:46:10|13562.2|13542.2|13560.4|13540.4|13562.2|13542.2|13560.4|13540.4|3
1631540790000|2021-09-13 13:46:30|13558.6|13538.6|13551.8|13531.8|13558.6|13538.6|13551.8|13531.8|2
1631540800000|2021-09-13 13:46:40|13550|13530|13550|13530|13550|13530|13550|13530|2
1631540810000|2021-09-13 13:46:50|13551.8|13531.8|13550|13530|13551.8|13531.8|13550|13530|4
1631540820000|2021-09-13 13:47:00|||||||||2
1631540970000|2021-09-13 13:49:30|13550.7|13530.7|13550.7|13530.7|13550.7|13530.7|13550.7|13530.7|0
1631541210000|2021-09-13 13:53:30|||||||||4
1631541240000|2021-09-13 13:54:00|13550.8|13530.8|13550.8|13530.8|13550.8|13530.8|13550.8|13530.8|0
1631541370000|2021-09-13 13:56:10|13550.1|13530.1|13550.1|13530.1|13550.1|13530.1|13550.1|13530.1|0
1631541450000|2021-09-13 13:57:30|||||||||4
1631541570000|2021-09-13 13:59:30|||||||||1
1631541610000|2021-09-13 14:00:10|13548.3|13528.3|13547.6|13527.6|13548.3|13528.3|13545.8|13525.8|8
1631541620000|2021-09-13 14:00:20|13534.7|13494.7|13534.7|13494.7|13534.7|13494.7|13534.7|13494.7|2
1631541630000|2021-09-13 14:00:30|13536.5|13496.5|13521.1|13501.1|13536.5|13501.1|13521.1|13492.9|1
1631541660000|2021-09-13 14:01:00|13520.4|13500.4|13520.4|13500.4|13520.4|13500.4|13520.4|13500.4|0
1631541690000|2021-09-13 14:01:30|13521.1|13501.1|13521.1|13501.1|13521.1|13501.1|13521.1|13501.1|0
1631541710000|2021-09-13 14:01:50|13524.7|13504.7|13526.1|13506.1|13526.1|13506.1|13524.7|13504.7|0
1631541810000|2021-09-13 14:03:30|||||||||1
1631541840000|2021-09-13 14:04:00|13527.9|13507.9|13527.9|13507.9|13527.9|13507.9|13527.9|13507.9|0
1631542460000|2021-09-13 14:14:20|||||||||6
1631542800000|2021-09-13 14:20:00|13529.7|13509.7|13529.7|13509.7|13529.7|13509.7|13529.7|13509.7|1
1631542810000|2021-09-13 14:20:10|13531.5|13511.5|13536.5|13516.5|13536.5|13516.5|13531.5|13511.5|0
1631542900000|2021-09-13 14:21:40|13548.3|13508.3|13548.3|13508.3|13548.3|13508.3|13548.3|13508.3|0
1631543340000|2021-09-13 14:29:00|13540.1|13520.1|13540.1|13520.1|13540.1|13520.1|13540.1|13520.1|0
1631543350000|2021-09-13 14:29:10|13540.8|13520.8|13542.6|13522.6|13542.6|13522.6|13540.8|13520.8|0
1631543370000|2021-09-13 14:29:30|13543.3|13523.3|13543.3|13523.3|13543.3|13523.3|13543.3|13523.3|0
1631543390000|2021-09-13 14:29:50|13545.8|13525.8|13545.8|13525.8|13545.8|13525.8|13545.8|13525.8|1
1631543460000|2021-09-13 14:31:00|13547.6|13527.6|13547.6|13527.6|13547.6|13527.6|13547.6|13527.6|1
1631543480000|2021-09-13 14:31:20|13552.6|13532.6|13552.6|13532.6|13552.6|13532.6|13552.6|13532.6|0
1631544130000|2021-09-13 14:42:10|||||||||3
1631544290000|2021-09-13 14:44:50|||||||||1
1631544480000|2021-09-13 14:48:00|13554.4|13534.4|13555.1|13535.1|13555.1|13535.1|13554.4|13534.4|0
1631544500000|2021-09-13 14:48:20|13557.6|13537.6|13557.6|13537.6|13557.6|13537.6|13557.6|13537.6|1
1631544540000|2021-09-13 14:49:00|13557.7|13537.7|13557.7|13537.7|13557.7|13537.7|13557.7|13537.7|0
1631544590000|2021-09-13 14:49:50|13559.4|13539.4|13559.4|13539.4|13559.4|13539.4|13559.4|13539.4|3
1631544600000|2021-09-13 14:50:00|13561.2|13541.2|13561.9|13541.9|13561.9|13541.9|13561.2|13541.2|0
1631544690000|2021-09-13 14:51:30|||||||||3
1631544720000|2021-09-13 14:52:00|13562|13542|13562|13542|13562|13542|13562|13542|0
1631544900000|2021-09-13 14:55:00|13563.8|13543.8|13566.3|13546.3|13566.3|13546.3|13563.8|13543.8|1
1631544930000|2021-09-13 14:55:30|13559.1|13539.1|13559.1|13539.1|13559.1|13539.1|13559.1|13539.1|3
1631544940000|2021-09-13 14:55:40|13554.5|13534.5|13554.5|13534.5|13554.5|13534.5|13554.5|13534.5|0
1631544950000|2021-09-13 14:55:50|13552.7|13532.7|13552.7|13532.7|13552.7|13532.7|13552.7|13532.7|0
1631545060000|2021-09-13 14:57:40|13552|13532|13552|13532|13552|13532|13552|13532|0
1631545190000|2021-09-13 14:59:50|||||||||1
1631545220000|2021-09-13 15:00:20|13553.8|13533.8|13554.5|13534.5|13554.5|13534.5|13553.8|13533.8|0
1631545830000|2021-09-13 15:10:30|||||||||3
1631546090000|2021-09-13 15:14:50|||||||||1
1631546390000|2021-09-13 15:19:50|||||||||1
1631546480000|2021-09-13 15:21:20|13552.7|13532.7|13552.7|13532.7|13552.7|13532.7|13552.7|13532.7|0
1631546990000|2021-09-13 15:29:50|||||||||1
1631547010000|2021-09-13 15:30:10|||||||||1
1631547030000|2021-09-13 15:30:30|||||||||3
1631547050000|2021-09-13 15:30:50|||||||||2
1631547340000|2021-09-13 15:35:40|||||||||1
1631547660000|2021-09-13 15:41:00|13552|13532|13552|13532|13552|13532|13552|13532|14
1631547670000|2021-09-13 15:41:10|13552.7|13532.7|13552.7|13532.7|13552.7|13532.7|13552.7|13532.7|1
1631547680000|2021-09-13 15:41:20|13554.5|13534.5|13557|13537|13557|13537|13554.5|13534.5|0
1631547700000|2021-09-13 15:41:40|13558.8|13538.8|13559.5|13539.5|13559.5|13539.5|13558.8|13538.8|1
1631547940000|2021-09-13 15:45:40|13566.3|13546.3|13566.3|13546.3|13566.3|13546.3|13566.3|13546.3|7
1631547950000|2021-09-13 15:45:50|13584.6|13564.6|13584.6|13564.6|13584.6|13564.6|13584.6|13564.6|33
1631547960000|2021-09-13 15:46:00|13587.1|13567.1|13595.6|13575.6|13598.1|13575.6|13587.1|13558.1|22
1631547970000|2021-09-13 15:46:10|13597.4|13577.4|13598.1|13578.1|13598.1|13578.1|13597.4|13577.4|0
1631548000000|2021-09-13 15:46:40|13598.8|13578.8|13599.2|13579.2|13600.6|13580.6|13598.8|13578.8|4
1631548010000|2021-09-13 15:46:50|13600.6|13580.6|13595.6|13575.6|13600.6|13580.6|13595.6|13575.6|1
1631548060000|2021-09-13 15:47:40|13596.3|13576.3|13596.3|13576.3|13596.3|13576.3|13596.3|13576.3|0
1631548090000|2021-09-13 15:48:10|13598.1|13578.1|13598.8|13578.8|13601.3|13581.3|13598.1|13578.1|0
1631548180000|2021-09-13 15:49:40|13598.9|13578.9|13598.9|13578.9|13598.9|13578.9|13598.9|13578.9|0
1631548190000|2021-09-13 15:49:50|13600.6|13580.6|13601.4|13581.4|13601.4|13581.4|13600.6|13580.6|0
1631548300000|2021-09-13 15:51:40|13599.6|13579.6|13598.9|13578.9|13599.6|13579.6|13598.9|13578.9|1
1631548320000|2021-09-13 15:52:00|13601|13581|13601|13581|13601|13581|13601|13581|0
1631548410000|2021-09-13 15:53:30|13603.5|13583.5|13603.5|13583.5|13603.5|13583.5|13603.5|13583.5|7
1631548500000|2021-09-13 15:55:00|13610.7|13590.7|13610.7|13590.7|13610.7|13590.7|13610.7|13590.7|1
1631548510000|2021-09-13 15:55:10|13613.5|13593.5|13613.5|13593.5|13616|13596|13613.5|13593.5|0
1631548650000|2021-09-13 15:57:30|13618.5|13598.5|13618.5|13598.5|13618.5|13598.5|13618.5|13598.5|0
1631548660000|2021-09-13 15:57:40|||||||||2
1631548790000|2021-09-13 15:59:50|13628.5|13608.5|13631|13611|13631|13611|13628.5|13608.5|1
1631548960000|2021-09-13 16:02:40|13636|13616|13638.5|13618.5|13638.5|13618.5|13636|13616|2
1631549140000|2021-09-13 16:05:40|13641|13621|13643.5|13623.5|13643.5|13623.5|13641|13621|0
1631549190000|2021-09-13 16:06:30|13647.1|13627.1|13647.1|13627.1|13647.1|13627.1|13647.1|13627.1|6
1631549200000|2021-09-13 16:06:40|13648.5|13628.5|13653.5|13633.5|13653.5|13633.5|13648.5|13628.5|11
1631549210000|2021-09-13 16:06:50|13648.5|13628.5|13651|13631|13651|13631|13648.5|13628.5|8
1631549220000|2021-09-13 16:07:00|13649.6|13629.6|13644.2|13604.2|13649.6|13629.6|13644.2|13604.2|1
1631549230000|2021-09-13 16:07:10|13643.5|13603.5|13631|13611|13643.5|13611|13631|13603.5|0
1631549490000|2021-09-13 16:11:30|13633.5|13613.5|13631|13611|13633.5|13613.5|13631|13611|0
1631549690000|2021-09-13 16:14:50|||||||||1
1631549720000|2021-09-13 16:15:20|13621|13601|13621|13601|13621|13601|13621|13601|0
1631549730000|2021-09-13 16:15:30|13622.8|13602.8|13623.5|13603.5|13623.5|13603.5|13622.8|13602.8|1
1631549760000|2021-09-13 16:16:00|13621.7|13601.7|13621|13601|13621.7|13601.7|13621|13601|1
1631549980000|2021-09-13 16:19:40|13646|13606|13646|13626|13646|13626|13638.5|13606|7
1631549990000|2021-09-13 16:19:50|13647.8|13627.8|13648.5|13628.5|13648.5|13628.5|13647.8|13627.8|0
1631550170000|2021-09-13 16:22:50|13633.5|13613.5|13626|13606|13633.5|13613.5|13626|13606|5
1631550200000|2021-09-13 16:23:20|13624.2|13604.2|13621|13601|13624.2|13604.2|13621|13601|0
1631550380000|2021-09-13 16:26:20|13618.2|13598.2|13607.8|13567.8|13618.2|13598.2|13607.8|13567.8|2
1631550390000|2021-09-13 16:26:30|13608.5|13568.5|13608.5|13568.5|13608.5|13568.5|13608.5|13568.5|0
1631550410000|2021-09-13 16:26:50|13603.5|13563.5|13603.5|13563.5|13603.5|13563.5|13603.5|13563.5|0
1631550580000|2021-09-13 16:29:40|13605|13565|13605|13565|13605|13565|13605|13565|0
1631550590000|2021-09-13 16:29:50|13606.4|13566.4|13606.4|13566.4|13606.4|13566.4|13606.4|13566.4|1
1631550660000|2021-09-13 16:31:00|13601.4|13581.4|13601.4|13581.4|13601.4|13581.4|13601.4|13581.4|0
1631550710000|2021-09-13 16:31:50|13606.4|13566.4|13606.4|13566.4|13606.4|13566.4|13606.4|13566.4|0
1631551430000|2021-09-13 16:43:50|13598.2|13578.2|13598.2|13578.2|13598.2|13578.2|13598.2|13578.2|0
1631551440000|2021-09-13 16:44:00|13598.9|13578.9|13598.9|13578.9|13598.9|13578.9|13598.9|13578.9|0
1631551630000|2021-09-13 16:47:10|13601.4|13581.4|13601.4|13581.4|13601.4|13581.4|13601.4|13581.4|0
1631551980000|2021-09-13 16:53:00|13602.1|13582.1|13602.1|13582.1|13602.1|13582.1|13602.1|13582.1|0
1631551990000|2021-09-13 16:53:10|13600.3|13580.3|13599.6|13579.6|13600.3|13580.3|13599.6|13579.6|0
1631552130000|2021-09-13 16:55:30|13608.6|13588.6|13608.6|13588.6|13608.6|13588.6|13608.6|13588.6|0
1631552140000|2021-09-13 16:55:40|13614.6|13594.6|13614.6|13594.6|13614.6|13594.6|13614.6|13594.6|1
1631552170000|2021-09-13 16:56:10|||||||||2
1631552250000|2021-09-13 16:57:30|13616.4|13596.4|13617.1|13597.1|13617.1|13597.1|13616.4|13596.4|0
1631552340000|2021-09-13 16:59:00|13617.2|13597.2|13617.2|13597.2|13617.2|13597.2|13617.2|13597.2|0
1631552380000|2021-09-13 16:59:40|13615.4|13595.4|13614.7|13594.7|13615.4|13595.4|13614.7|13594.7|0
1631552650000|2021-09-13 17:04:10|13617.2|13597.2|13617.2|13597.2|13617.2|13597.2|13617.2|13597.2|3
1631552920000|2021-09-13 17:08:40|13615.4|13595.4|13614.7|13594.7|13615.4|13595.4|13614.7|13594.7|2
1631552970000|2021-09-13 17:09:30|13610.8|13590.8|13607.2|13587.2|13610.8|13590.8|13607.2|13587.2|10
1631553210000|2021-09-13 17:13:30|13615.4|13575.4|13614.7|13574.7|13615.4|13575.4|13614.7|13574.7|0
1631553420000|2021-09-13 17:17:00|13607.2|13587.2|13607.2|13587.2|13607.2|13587.2|13607.2|13587.2|0
1631553480000|2021-09-13 17:18:00|13615.4|13575.4|13615.4|13575.4|13615.4|13575.4|13615.4|13575.4|0
1631553490000|2021-09-13 17:18:10|13614.7|13574.7|13614.7|13574.7|13614.7|13574.7|13614.7|13574.7|0
1631553750000|2021-09-13 17:22:30|13602.9|13582.9|13614.7|13574.7|13614.7|13582.9|13602.2|13574|0
1631554030000|2021-09-13 17:27:10|13612.2|13572.2|13612.2|13572.2|13612.2|13572.2|13612.2|13572.2|0
1631554040000|2021-09-13 17:27:20|13600.4|13580.4|13600.4|13580.4|13600.4|13580.4|13600.4|13580.4|0
1631554050000|2021-09-13 17:27:30|13599.7|13579.7|13599.7|13579.7|13599.7|13579.7|13599.7|13579.7|0
1631554120000|2021-09-13 17:28:40|13607.9|13567.9|13607.9|13567.9|13607.9|13567.9|13607.9|13567.9|0
1631554140000|2021-09-13 17:29:00|13607.2|13567.2|13607.2|13567.2|13607.2|13567.2|13607.2|13567.2|0
1631554200000|2021-09-13 17:30:00|13603.6|13563.6|13602.2|13562.2|13603.6|13563.6|13602.2|13562.2|0
1631554210000|2021-09-13 17:30:10|13604.7|13564.7|13604.7|13564.7|13604.7|13564.7|13604.7|13564.7|0
1631554300000|2021-09-13 17:31:40|13602.2|13562.2|13602.2|13562.2|13602.2|13562.2|13602.2|13562.2|0
1631554520000|2021-09-13 17:35:20|13604.7|13564.7|13604.7|13564.7|13604.7|13564.7|13604.7|13564.7|0
1631554550000|2021-09-13 17:35:50|13596.5|13576.5|13596.5|13576.5|13596.5|13576.5|13596.5|13576.5|0
1631554560000|2021-09-13 17:36:00|13597.2|13577.2|13597.2|13577.2|13597.2|13577.2|13597.2|13577.2|0
1631554590000|2021-09-13 17:36:30|13604.7|13564.7|13597.2|13577.2|13604.7|13577.2|13596.5|13564.7|0
1631554600000|2021-09-13 17:36:40|13599.7|13579.7|13600.4|13580.4|13602.2|13582.2|13599.7|13579.7|0
1631554620000|2021-09-13 17:37:00|13599.7|13579.7|13599.7|13579.7|13599.7|13579.7|13599.7|13579.7|0
1631554980000|2021-09-13 17:43:00|13608|13568|13608|13568|13608|13568|13608|13568|0
1631554990000|2021-09-13 17:43:10|13607.2|13567.2|13607.2|13567.2|13607.2|13567.2|13607.2|13567.2|0
1631555210000|2021-09-13 17:46:50|13605.5|13565.5|13604.7|13564.7|13605.5|13565.5|13604.7|13564.7|0
1631555260000|2021-09-13 17:47:40|13604.8|13564.8|13604.8|13564.8|13604.8|13564.8|13604.8|13564.8|0
1631556320000|2021-09-13 18:05:20|||||||||1
1631556330000|2021-09-13 18:05:30|||||||||2
1631556370000|2021-09-13 18:06:10|||||||||9
1631556440000|2021-09-13 18:07:20|13596.6|13576.6|13597.3|13577.3|13597.3|13577.3|13596.6|13576.6|0
1631556690000|2021-09-13 18:11:30|13599.1|13579.1|13598|13578|13599.8|13579.8|13598|13578|0
1631556700000|2021-09-13 18:11:40|13597.3|13577.3|13597.3|13577.3|13597.3|13577.3|13597.3|13577.3|0
1631556780000|2021-09-13 18:13:00|13606.2|13566.2|13604.8|13564.8|13606.2|13566.2|13604.8|13564.8|1
1631556820000|2021-09-13 18:13:40|13596.6|13576.6|13597.3|13577.3|13597.3|13577.3|13596.6|13576.6|1
1631556830000|2021-09-13 18:13:50|13599.1|13579.1|13598|13578|13599.8|13579.8|13598|13578|0
1631556840000|2021-09-13 18:14:00|13597.3|13577.3|13597.3|13577.3|13597.3|13577.3|13597.3|13577.3|0
1631556860000|2021-09-13 18:14:20|13598.7|13578.7|13598.7|13578.7|13598.7|13578.7|13598.7|13578.7|3
1631556870000|2021-09-13 18:14:30|13607.3|13587.3|13607.3|13587.3|13607.3|13587.3|13607.3|13587.3|1
1631556880000|2021-09-13 18:14:40|||||||||14
1631556890000|2021-09-13 18:14:50|13609.8|13589.8|13609.8|13589.8|13609.8|13589.8|13609.8|13589.8|2
1631556900000|2021-09-13 18:15:00|13612.3|13592.3|13612.3|13592.3|13612.3|13592.3|13612.3|13592.3|1
1631556920000|2021-09-13 18:15:20|||||||||1
1631556940000|2021-09-13 18:15:40|||||||||1
1631557020000|2021-09-13 18:17:00|13614.8|13594.8|13614.8|13594.8|13614.8|13594.8|13614.8|13594.8|1
1631557040000|2021-09-13 18:17:20|||||||||1
1631557060000|2021-09-13 18:17:40|||||||||2
1631557090000|2021-09-13 18:18:10|13617.3|13597.3|13617.3|13597.3|13617.3|13597.3|13617.3|13597.3|1
1631557100000|2021-09-13 18:18:20|13619.1|13599.1|13619.8|13599.8|13619.8|13599.8|13619.1|13599.1|1
1631557170000|2021-09-13 18:19:30|13614.8|13574.8|13614.8|13574.8|13614.8|13574.8|13614.8|13574.8|1
1631557180000|2021-09-13 18:19:40|13616.6|13576.6|13616.6|13576.6|13616.6|13576.6|13616.6|13576.6|0
1631557190000|2021-09-13 18:19:50|13615.5|13575.5|13614.8|13574.8|13615.5|13575.5|13614.8|13574.8|1
1631577600000|2021-09-14 00:00:00|13552.3|13492.3|13560.5|13500.5|13562.3|13502.3|13552.3|13492.3|0
1631577610000|2021-09-14 00:00:10|13559.8|13499.8|13559.8|13499.8|13559.8|13499.8|13559.8|13499.8|0
1631577700000|2021-09-14 00:01:40|13561.6|13501.6|13562.3|13502.3|13562.3|13502.3|13561.6|13501.6|0
1631577710000|2021-09-14 00:01:50|13563|13503|13554.8|13514.8|13563|13514.8|13554.8|13503|0
1631578000000|2021-09-14 00:06:40|13564.9|13524.9|13597.3|13557.3|13597.3|13557.3|13564.9|13524.9|3
1631579230000|2021-09-14 00:27:10|13597.4|13557.4|13597.4|13557.4|13597.4|13557.4|13597.4|13557.4|0
1631582190000|2021-09-14 01:16:30|13597.5|13557.5|13597.5|13557.5|13597.5|13557.5|13597.5|13557.5|0
1631626200000|2021-09-14 13:30:00|13598.9|13558.9|13586.4|13566.4|13598.9|13566.4|13586.4|13558.9|1
1631626210000|2021-09-14 13:30:10|13591.4|13571.4|13591.4|13571.4|13591.4|13571.4|13591.4|13571.4|0
1631626280000|2021-09-14 13:31:20|13589.7|13569.7|13583.9|13563.9|13589.7|13569.7|13583.9|13563.9|4
1631626370000|2021-09-14 13:32:50|13587.5|13567.5|13588.9|13568.9|13588.9|13568.9|13587.5|13567.5|2
1631626540000|2021-09-14 13:35:40|13589|13569|13589|13569|13589|13569|13589|13569|0
1631626920000|2021-09-14 13:42:00|13584|13564|13584|13564|13584|13564|13584|13564|0
1631626940000|2021-09-14 13:42:20|||||||||5
1631627220000|2021-09-14 13:47:00|||||||||1
1631627260000|2021-09-14 13:47:40|||||||||1
1631627280000|2021-09-14 13:48:00|||||||||1
1631627340000|2021-09-14 13:49:00|13589|13569|13589|13569|13589|13569|13589|13569|2
1631627380000|2021-09-14 13:49:40|13590.7|13570.7|13601.5|13581.5|13601.5|13581.5|13590.7|13570.7|1
1631627480000|2021-09-14 13:51:20|13611.5|13591.5|13611.5|13591.5|13611.5|13591.5|13611.5|13591.5|6
1631627490000|2021-09-14 13:51:30|||||||||2
1631627570000|2021-09-14 13:52:50|13616.5|13596.5|13616.5|13596.5|13616.5|13596.5|13616.5|13596.5|1
1631627630000|2021-09-14 13:53:50|13619|13599|13621.5|13601.5|13621.5|13601.5|13619|13599|1
1631627750000|2021-09-14 13:55:50|||||||||2
1631627930000|2021-09-14 13:58:50|13666.5|13606.5|13669|13609|13669|13609|13666.5|13606.5|2
1631627940000|2021-09-14 13:59:00|13666.5|13606.5|13673.3|13633.3|13673.3|13641.5|13661.5|13606.5|0
1631627950000|2021-09-14 13:59:10|13674|13634|13674|13634|13674|13634|13674|13634|0
1631628030000|2021-09-14 14:00:30|13699|13639|13699|13679|13705.5|13679|13699|13639|50
1631628080000|2021-09-14 14:01:20|13709|13689|13711.5|13691.5|13711.5|13691.5|13709|13689|19
1631628090000|2021-09-14 14:01:30|13713.3|13693.3|13719|13699|13719|13699|13713.3|13693.3|11
1631628100000|2021-09-14 14:01:40|13720.8|13700.8|13731.5|13711.5|13731.5|13711.5|13720.8|13700.8|6
1631628120000|2021-09-14 14:02:00|13733.3|13713.3|13736.5|13716.5|13736.5|13716.5|13733.3|13713.3|0
1631628130000|2021-09-14 14:02:10|13739|13719|13731.5|13711.5|13739|13719|13729|13709|2
1631628190000|2021-09-14 14:03:10|13728|13708|13728|13708|13728|13708|13728|13708|0
1631628200000|2021-09-14 14:03:20|13726.5|13706.5|13726.5|13706.5|13726.5|13706.5|13726.5|13706.5|0
1631628320000|2021-09-14 14:05:20|13728|13708|13754|13714|13754|13714|13728|13708|10
1631628330000|2021-09-14 14:05:30|13757|13717|13754|13734|13757|13734|13754|13717|0
1631628350000|2021-09-14 14:05:50|13754.8|13734.8|13756.5|13736.5|13756.5|13736.5|13754.8|13734.8|1
1631628360000|2021-09-14 14:06:00|13754|13734|13756.5|13736.5|13756.5|13736.5|13754|13734|0
1631628410000|2021-09-14 14:06:50|13754.8|13734.8|13754|13734|13754.8|13734.8|13754|13734|0
1631628420000|2021-09-14 14:07:00|13752.3|13732.3|13736.5|13716.5|13752.3|13732.3|13736.5|13701.5|3
1631628460000|2021-09-14 14:07:40|13731.3|13711.3|13714.8|13694.8|13731.3|13711.3|13714.8|13694.8|5
1631628470000|2021-09-14 14:07:50|13714|13694|13716.5|13696.5|13716.5|13696.5|13714|13694|1
1631628480000|2021-09-14 14:08:00|13728|13708|13729.8|13709.8|13744|13709.8|13728|13701.5|3
1631628490000|2021-09-14 14:08:10|13729|13709|13734|13714|13734|13714|13729|13709|0
1631628500000|2021-09-14 14:08:20|13739|13719|13739|13719|13739|13719|13739|13719|5
1631628510000|2021-09-14 14:08:30|||||||||1
1631628560000|2021-09-14 14:09:20|||||||||2
1631628670000|2021-09-14 14:11:10|13721.5|13701.5|13739|13719|13739|13719|13721.5|13701.5|11
1631628690000|2021-09-14 14:11:30|13741.5|13721.5|13741.5|13721.5|13741.5|13721.5|13741.5|13721.5|0
1631628700000|2021-09-14 14:11:40|13744|13724|13744|13724|13744|13724|13744|13724|0
1631628710000|2021-09-14 14:11:50|13745.8|13725.8|13746.5|13726.5|13746.5|13726.5|13745.8|13725.8|0
1631628770000|2021-09-14 14:12:50|||||||||2
1631628890000|2021-09-14 14:14:50|||||||||2
1631628930000|2021-09-14 14:15:30|13744.8|13724.8|13744.8|13724.8|13744.8|13724.8|13744.8|13724.8|2
1631628940000|2021-09-14 14:15:40|13744|13724|13744|13724|13744|13724|13744|13724|0
1631628970000|2021-09-14 14:16:10|13740.5|13720.5|13739|13719|13740.5|13720.5|13739|13719|5
1631629030000|2021-09-14 14:17:10|13739.8|13719.8|13736.5|13716.5|13741.5|13721.5|13736.5|13716.5|1
1631629060000|2021-09-14 14:17:40|||||||||1
1631629070000|2021-09-14 14:17:50|13741.5|13721.5|13741.5|13721.5|13741.5|13721.5|13741.5|13721.5|1
1631629100000|2021-09-14 14:18:20|13739|13719|13739|13719|13739|13719|13739|13719|3
1631629120000|2021-09-14 14:18:40|13735.5|13715.5|13734|13714|13735.5|13715.5|13734|13714|0
1631629310000|2021-09-14 14:21:50|13736.5|13716.5|13736.5|13716.5|13736.5|13716.5|13736.5|13716.5|0
1631629360000|2021-09-14 14:22:40|||||||||1
1631629500000|2021-09-14 14:25:00|13736.6|13716.6|13736.6|13716.6|13736.6|13716.6|13736.6|13716.6|0
1631629550000|2021-09-14 14:25:50|||||||||6
1631629590000|2021-09-14 14:26:30|13739.1|13719.1|13739.1|13719.1|13739.1|13719.1|13739.1|13719.1|2
1631630090000|2021-09-14 14:34:50|13734.1|13714.1|13734.1|13714.1|13734.1|13714.1|13734.1|13714.1|4
1631630140000|2021-09-14 14:35:40|13731.6|13711.6|13731.6|13711.6|13731.6|13711.6|13731.6|13711.6|3
1631630160000|2021-09-14 14:36:00|13730.8|13710.8|13730.8|13710.8|13730.8|13710.8|13730.8|13710.8|0
1631630200000|2021-09-14 14:36:40|13731.6|13711.6|13731.6|13711.6|13731.6|13711.6|13731.6|13711.6|0
1631630220000|2021-09-14 14:37:00|13734.1|13714.1|13734.1|13714.1|13734.1|13714.1|13734.1|13714.1|2
1631630590000|2021-09-14 14:43:10|13734.8|13714.8|13734.8|13714.8|13734.8|13714.8|13734.8|13714.8|0
1631630600000|2021-09-14 14:43:20|13732.3|13712.3|13734.8|13714.8|13734.8|13714.8|13732.3|13712.3|3
1631630960000|2021-09-14 14:49:20|||||||||1
1631631040000|2021-09-14 14:50:40|13734.9|13714.9|13734.9|13714.9|13734.9|13714.9|13734.9|13714.9|0
1631631140000|2021-09-14 14:52:20|||||||||1
1631631160000|2021-09-14 14:52:40|||||||||1
1631631320000|2021-09-14 14:55:20|||||||||2
1631631330000|2021-09-14 14:55:30|13733.4|13713.4|13727.4|13707.4|13733.4|13713.4|13727.4|13707.4|11
1631631340000|2021-09-14 14:55:40|||||||||6
1631631360000|2021-09-14 14:56:00|||||||||2
1631631520000|2021-09-14 14:58:40|13729.1|13709.1|13729.9|13709.9|13729.9|13709.9|13729.1|13709.1|5
1631631650000|2021-09-14 15:00:50|||||||||2
1631631660000|2021-09-14 15:01:00|||||||||2
1631631810000|2021-09-14 15:03:30|||||||||5
1631632000000|2021-09-14 15:06:40|||||||||3
1631632220000|2021-09-14 15:10:20|||||||||2
1631632390000|2021-09-14 15:13:10|||||||||1
1631632490000|2021-09-14 15:14:50|13727.4|13707.4|13727.4|13707.4|13727.4|13707.4|13727.4|13707.4|5
1631632500000|2021-09-14 15:15:00|13723.9|13703.9|13722.4|13702.4|13723.9|13703.9|13722.4|13702.4|5
1631632870000|2021-09-14 15:21:10|||||||||1
1631633160000|2021-09-14 15:26:00|13720.7|13700.7|13719.9|13699.9|13720.7|13700.7|13719.9|13699.9|0
1631633200000|2021-09-14 15:26:40|||||||||1
1631633230000|2021-09-14 15:27:10|13727.4|13707.4|13727.4|13707.4|13727.4|13707.4|13727.4|13707.4|1
1631633240000|2021-09-14 15:27:20|13724.9|13704.9|13719.9|13699.9|13724.9|13704.9|13719.9|13699.9|2
1631633250000|2021-09-14 15:27:30|13714.9|13694.9|13714.9|13694.9|13714.9|13694.9|13714.9|13694.9|2
1631633280000|2021-09-14 15:28:00|13717.4|13697.4|13717.4|13697.4|13717.4|13697.4|13717.4|13697.4|1
1631633650000|2021-09-14 15:34:10|13715.7|13695.7|13714.9|13694.9|13715.7|13695.7|13714.9|13694.9|0
1631633670000|2021-09-14 15:34:30|13716.7|13696.7|13716.7|13696.7|13716.7|13696.7|13716.7|13696.7|0
1631633680000|2021-09-14 15:34:40|13717.4|13697.4|13717.4|13697.4|13717.4|13697.4|13717.4|13697.4|0
1631633970000|2021-09-14 15:39:30|13717.5|13697.5|13717.5|13697.5|13717.5|13697.5|13717.5|13697.5|0
1631634140000|2021-09-14 15:42:20|||||||||2
1631634170000|2021-09-14 15:42:50|13707.5|13667.5|13700|13680|13707.5|13680|13700|13667.5|6
1631634190000|2021-09-14 15:43:10|13703.2|13683.2|13702.5|13682.5|13705|13685|13702.5|13682.5|0
1631634210000|2021-09-14 15:43:30|13705|13685|13700|13680|13705|13685|13700|13680|0
1631634690000|2021-09-14 15:51:30|||||||||2
1631635040000|2021-09-14 15:57:20|13697.5|13677.5|13700|13680|13700|13680|13697.5|13677.5|0
1631635650000|2021-09-14 16:07:30|13705|13685|13707.5|13687.5|13707.5|13687.5|13705|13685|2
1631635660000|2021-09-14 16:07:40|13702.5|13682.5|13702.5|13682.5|13702.5|13682.5|13702.5|13682.5|2
1631635680000|2021-09-14 16:08:00|13700.8|13680.8|13700.8|13680.8|13700.8|13680.8|13700.8|13680.8|0
1631635690000|2021-09-14 16:08:10|13700|13680|13700|13680|13700|13680|13700|13680|0
1631635970000|2021-09-14 16:12:50|13702.5|13682.5|13702.5|13682.5|13702.5|13682.5|13702.5|13682.5|0
1631635990000|2021-09-14 16:13:10|||||||||1
1631636030000|2021-09-14 16:13:50|13703.3|13683.3|13705|13685|13705|13685|13703.3|13683.3|1
1631636540000|2021-09-14 16:22:20|13708.5|13688.5|13708.5|13688.5|13708.5|13688.5|13708.5|13688.5|1
1631636550000|2021-09-14 16:22:30|13710|13690|13710|13690|13710|13690|13710|13690|0
1631636570000|2021-09-14 16:22:50|||||||||6
1631636880000|2021-09-14 16:28:00|13710.1|13690.1|13710.1|13690.1|13710.1|13690.1|13710.1|13690.1|0
1631636920000|2021-09-14 16:28:40|13707.6|13687.6|13700.1|13680.1|13707.6|13687.6|13697.6|13677.6|5
1631636940000|2021-09-14 16:29:00|||||||||3
1631636960000|2021-09-14 16:29:20|13695.8|13675.8|13695.1|13675.1|13695.8|13675.8|13695.1|13675.1|1
1631636970000|2021-09-14 16:29:30|13706.8|13666.8|13707.6|13667.6|13707.6|13667.6|13706.8|13666.8|0
1631636990000|2021-09-14 16:29:50|13695.1|13675.1|13706.8|13666.8|13706.8|13675.1|13695.1|13666.8|1
1631637000000|2021-09-14 16:30:00|13707.6|13667.6|13700.1|13680.1|13707.6|13680.1|13700.1|13667.6|0
1631637140000|2021-09-14 16:32:20|13697.6|13677.6|13697.6|13677.6|13697.6|13677.6|13697.6|13677.6|0
1631637270000|2021-09-14 16:34:30|13695.8|13675.8|13695.1|13675.1|13695.8|13675.8|13695.1|13675.1|0
1631637390000|2021-09-14 16:36:30|||||||||1
1631637400000|2021-09-14 16:36:40|13693.3|13673.3|13692.6|13672.6|13693.3|13673.3|13692.6|13672.6|0
1631637410000|2021-09-14 16:36:50|13690.1|13670.1|13692.6|13672.6|13692.6|13672.6|13690.1|13670.1|3
1631637570000|2021-09-14 16:39:30|||||||||2
1631637920000|2021-09-14 16:45:20|13690.1|13670.1|13690.1|13670.1|13690.1|13670.1|13690.1|13670.1|0
1631638370000|2021-09-14 16:52:50|||||||||5
1631638440000|2021-09-14 16:54:00|||||||||1
1631638620000|2021-09-14 16:57:00|13691.9|13671.9|13692.6|13672.6|13692.6|13672.6|13691.9|13671.9|0
1631638640000|2021-09-14 16:57:20|13690.1|13670.1|13690.1|13670.1|13690.1|13670.1|13690.1|13670.1|0
1631638690000|2021-09-14 16:58:10|13692.6|13672.6|13692.6|13672.6|13692.6|13672.6|13692.6|13672.6|1
1631638730000|2021-09-14 16:58:50|13695.1|13675.1|13695.1|13675.1|13695.1|13675.1|13695.1|13675.1|1
1631638750000|2021-09-14 16:59:10|13700.1|13680.1|13700.1|13680.1|13700.1|13680.1|13700.1|13680.1|0
1631638810000|2021-09-14 17:00:10|||||||||1
1631638820000|2021-09-14 17:00:20|||||||||1
1631638920000|2021-09-14 17:02:00|||||||||2
1631638970000|2021-09-14 17:02:50|13696.6|13676.6|13696.6|13676.6|13696.6|13676.6|13696.6|13676.6|2
1631638990000|2021-09-14 17:03:10|13694.1|13674.1|13694.1|13674.1|13694.1|13674.1|13694.1|13674.1|0
1631639100000|2021-09-14 17:05:00|13696.6|13676.6|13694.1|13674.1|13696.6|13676.6|13694.1|13674.1|0
1631639160000|2021-09-14 17:06:00|13695.9|13675.9|13699.1|13679.1|13699.1|13679.1|13695.9|13675.9|0
1631639170000|2021-09-14 17:06:10|13697.4|13677.4|13694.1|13674.1|13697.4|13677.4|13694.1|13674.1|0
1631639310000|2021-09-14 17:08:30|13684.1|13664.1|13684.1|13664.1|13684.1|13664.1|13684.1|13664.1|12
1631639340000|2021-09-14 17:09:00|13679.1|13659.1|13681.6|13661.6|13681.6|13661.6|13679.1|13659.1|1
1631639420000|2021-09-14 17:10:20|13668.9|13648.9|13659.1|13599.1|13668.9|13648.9|13659.1|13599.1|20
1631639450000|2021-09-14 17:10:50|13657.4|13597.4|13616.6|13596.6|13657.4|13597.4|13616.6|13589.9|0
1631639460000|2021-09-14 17:11:00|13619.7|13579.7|13604.1|13564.1|13619.7|13579.7|13594.1|13564.1|2
1631639470000|2021-09-14 17:11:10|13626.1|13566.1|13609.1|13569.1|13626.1|13576.1|13609.1|13566.1|0
1631639480000|2021-09-14 17:11:20|13596.6|13576.6|13594.1|13574.1|13596.6|13576.6|13594.1|13574.1|0
1631639490000|2021-09-14 17:11:30|13589.1|13569.1|13596.6|13576.6|13609.1|13576.6|13589.1|13569.1|0
1631639510000|2021-09-14 17:11:50|13600.1|13580.1|13601.6|13581.6|13601.6|13581.6|13599.1|13579.1|1
1631639570000|2021-09-14 17:12:50|13599.9|13579.9|13599.1|13579.1|13599.9|13579.9|13599.1|13579.1|0
1631639580000|2021-09-14 17:13:00|13604.1|13584.1|13621.6|13601.6|13621.6|13601.6|13604.1|13584.1|2
1631639610000|2021-09-14 17:13:30|13619.1|13599.1|13619.1|13599.1|13619.1|13599.1|13619.1|13599.1|0
1631639660000|2021-09-14 17:14:20|13620.9|13600.9|13620.9|13600.9|13620.9|13600.9|13620.9|13600.9|0
1631639670000|2021-09-14 17:14:30|13621.6|13601.6|13621.6|13601.6|13621.6|13601.6|13621.6|13601.6|0
1631639680000|2021-09-14 17:14:40|13621.7|13601.7|13621.7|13601.7|13621.7|13601.7|13621.7|13601.7|0
1631640120000|2021-09-14 17:22:00|13624.2|13604.2|13624.2|13604.2|13624.2|13604.2|13624.2|13604.2|0
1631640130000|2021-09-14 17:22:10|13626.7|13606.7|13626.7|13606.7|13626.7|13606.7|13626.7|13606.7|3
1631640150000|2021-09-14 17:22:30|13625.9|13605.9|13625.9|13605.9|13625.9|13605.9|13625.9|13605.9|0
1631640240000|2021-09-14 17:24:00|13625.2|13605.2|13645.7|13625.7|13645.7|13625.7|13625.2|13605.2|11
1631640310000|2021-09-14 17:25:10|13647.4|13627.4|13648.2|13628.2|13648.2|13628.2|13647.4|13627.4|0
1631640370000|2021-09-14 17:26:10|13646.4|13626.4|13647.2|13627.2|13647.2|13627.2|13646.4|13626.4|0
1631640480000|2021-09-14 17:28:00|13645.4|13625.4|13645.4|13625.4|13645.4|13625.4|13645.4|13625.4|0
1631640620000|2021-09-14 17:30:20|13647.2|13627.2|13647.2|13627.2|13647.2|13627.2|13647.2|13627.2|1
1631640770000|2021-09-14 17:32:50|13675.2|13635.2|13675.2|13635.2|13675.2|13635.2|13675.2|13635.2|0
1631640910000|2021-09-14 17:35:10|13674.4|13634.4|13674.4|13634.4|13674.4|13634.4|13674.4|13634.4|0
1631640980000|2021-09-14 17:36:20|13675.4|13635.4|13678.7|13638.7|13678.7|13638.7|13675.4|13635.4|0
1631641080000|2021-09-14 17:38:00|13670.4|13650.4|13670.4|13650.4|13670.4|13650.4|13670.4|13650.4|0
1631641090000|2021-09-14 17:38:10|13671.2|13651.2|13671.2|13651.2|13671.2|13651.2|13671.2|13651.2|0
1631641170000|2021-09-14 17:39:30|13686.2|13666.2|13686.2|13666.2|13686.2|13666.2|13686.2|13666.2|2
1631641490000|2021-09-14 17:44:50|13684.5|13664.5|13683.7|13663.7|13684.5|13664.5|13683.7|13663.7|0
1631641520000|2021-09-14 17:45:20|13671.2|13651.2|13671.2|13651.2|13671.2|13651.2|13671.2|13651.2|2
1631641530000|2021-09-14 17:45:30|13669.5|13649.5|13668.7|13648.7|13669.5|13649.5|13668.7|13648.7|0
1631641960000|2021-09-14 17:52:40|13670.5|13650.5|13671.2|13651.2|13671.2|13651.2|13670.5|13650.5|0
1631641990000|2021-09-14 17:53:10|13663.7|13643.7|13663.7|13643.7|13663.7|13643.7|13663.7|13643.7|1
1631642000000|2021-09-14 17:53:20|13662|13623.7|13648.7|13608.7|13662|13623.7|13648.7|13601.2|1
1631642260000|2021-09-14 17:57:40|13652|13612|13646.2|13626.2|13652|13626.2|13646.2|13612|0
1631642270000|2021-09-14 17:57:50|13658.7|13618.7|13661.2|13621.2|13661.2|13621.2|13658.7|13618.7|0
1631642290000|2021-09-14 17:58:10|13660.5|13620.5|13660.5|13620.5|13660.5|13620.5|13660.5|13620.5|0
1631642760000|2021-09-14 18:06:00|13657.5|13637.5|13657.5|13637.5|13657.5|13637.5|13657.5|13637.5|0
1631642770000|2021-09-14 18:06:10|13660.5|13640.5|13660.5|13640.5|13660.5|13640.5|13660.5|13640.5|0
1631642820000|2021-09-14 18:07:00|13662.2|13642.2|13662.2|13642.2|13662.2|13642.2|13662.2|13642.2|0
1631642830000|2021-09-14 18:07:10|13665.5|13645.5|13666.2|13646.2|13666.2|13646.2|13665.5|13645.5|0
1631642920000|2021-09-14 18:08:40|13666.3|13646.3|13666.3|13646.3|13666.3|13646.3|13666.3|13646.3|0
1631643080000|2021-09-14 18:11:20|13671.3|13651.3|13671.3|13651.3|13671.3|13651.3|13671.3|13651.3|4
1631643090000|2021-09-14 18:11:30|13670.5|13650.5|13673|13653|13673|13653|13670.5|13650.5|0
1631643110000|2021-09-14 18:11:50|13671.3|13651.3|13678|13658|13678|13658|13671.3|13651.3|2
1631643140000|2021-09-14 18:12:20|13680.3|13660.3|13689|13669|13689|13669|13680.3|13660.3|6
1631643150000|2021-09-14 18:12:30|13691.3|13671.3|13690.5|13650.5|13691.3|13671.3|13688|13648|5
1631643160000|2021-09-14 18:12:40|13692.3|13652.3|13685.5|13665.5|13694.8|13673|13685.5|13652.3|1
1631643170000|2021-09-14 18:12:50|||||||||3
1631643270000|2021-09-14 18:14:30|||||||||2
1631643320000|2021-09-14 18:15:20|13687.3|13667.3|13688|13668|13688|13668|13687.3|13667.3|0
1631643340000|2021-09-14 18:15:40|13686.3|13666.3|13688.8|13668.8|13688.8|13668.8|13686.3|13666.3|0
1631643350000|2021-09-14 18:15:50|13690.5|13670.5|13690.5|13670.5|13690.5|13670.5|13690.5|13670.5|1
1631643410000|2021-09-14 18:16:50|13688.8|13668.8|13688|13668|13688.8|13668.8|13688|13668|3
1631643480000|2021-09-14 18:18:00|13686.3|13666.3|13686.3|13666.3|13686.3|13666.3|13686.3|13666.3|0
1631643500000|2021-09-14 18:18:20|||||||||3
1631643510000|2021-09-14 18:18:30|13688|13668|13688|13668|13688|13668|13688|13668|0
1631664000000|2021-09-15 00:00:00|13607|13547|13632|13572|13632|13572|13607|13547|0
1631664010000|2021-09-15 00:00:10|13632.7|13572.7|13647|13587|13649.5|13589.5|13632.7|13572.7|6
1631664250000|2021-09-15 00:04:10|||||||||3
1631664260000|2021-09-15 00:04:20|13649.5|13589.5|13654.5|13594.5|13654.5|13594.5|13649.5|13589.5|0
1631664270000|2021-09-15 00:04:30|13656|13596|13654.5|13594.5|13659.5|13599.5|13654.5|13594.5|0
1631664590000|2021-09-15 00:09:50|13656.2|13596.2|13655.2|13595.2|13657|13597|13655.2|13595.2|0
1631664720000|2021-09-15 00:12:00|13657|13597|13657|13597|13657|13597|13657|13597|0
1631664870000|2021-09-15 00:14:30|13659.5|13599.5|13659.5|13599.5|13659.5|13599.5|13659.5|13599.5|0
1631664880000|2021-09-15 00:14:40|13660.2|13600.2|13662|13602|13662|13602|13660.2|13600.2|0
1631664890000|2021-09-15 00:14:50|13664.5|13604.5|13657|13597|13664.5|13604.5|13657|13597|0
1631664900000|2021-09-15 00:15:00|13662|13602|13662|13602|13662|13602|13662|13602|0
1631664910000|2021-09-15 00:15:10|13662.7|13602.7|13662.7|13602.7|13662.7|13602.7|13662.7|13602.7|0
1631664990000|2021-09-15 00:16:30|13662.8|13602.8|13662.8|13602.8|13662.8|13602.8|13662.8|13602.8|0
1631665180000|2021-09-15 00:19:40|13664.5|13604.5|13664.5|13604.5|13664.5|13604.5|13664.5|13604.5|0
1631665770000|2021-09-15 00:29:30|13665.3|13605.3|13665.3|13605.3|13665.3|13617|13657|13605.3|0
1631665780000|2021-09-15 00:29:40|13664.5|13604.5|13664.5|13604.5|13664.5|13604.5|13664.5|13604.5|0
1631665930000|2021-09-15 00:32:10|13667|13607|13667|13607|13667|13607|13667|13607|2
1631666920000|2021-09-15 00:48:40|13667.1|13607.1|13667.1|13607.1|13667.1|13607.1|13667.1|13607.1|0
1631668230000|2021-09-15 01:10:30|||||||||1
1631668460000|2021-09-15 01:14:20|13668.8|13608.8|13668.8|13608.8|13668.8|13608.8|13668.8|13608.8|0
1631668470000|2021-09-15 01:14:30|13672.1|13612.1|13672.1|13612.1|13672.1|13612.1|13672.1|13612.1|0
1631668860000|2021-09-15 01:21:00|13664.6|13624.6|13667.1|13627.1|13667.1|13627.1|13664.6|13624.6|0
1631668870000|2021-09-15 01:21:10|13667.9|13627.9|13669.6|13629.6|13669.6|13629.6|13667.9|13627.9|0
1631669920000|2021-09-15 01:38:40|13669.7|13629.7|13669.7|13629.7|13669.7|13629.7|13669.7|13629.7|0
1631712600000|2021-09-15 13:30:00|13674.4|13634.4|13674.4|13634.4|13674.4|13634.4|13674.4|13634.4|0
1631712610000|2021-09-15 13:30:10|13675.1|13635.1|13675.1|13635.1|13675.1|13635.1|13675.1|13635.1|0
1631712670000|2021-09-15 13:31:10|13675.2|13635.2|13676.9|13636.9|13676.9|13636.9|13675.2|13635.2|0
1631712680000|2021-09-15 13:31:20|13668.6|13648.6|13668.6|13648.6|13668.6|13648.6|13668.6|13648.6|0
1631712690000|2021-09-15 13:31:30|13669.4|13649.4|13674.4|13654.4|13674.4|13654.4|13669.4|13649.4|2
1631712720000|2021-09-15 13:32:00|13676.1|13656.1|13678.6|13658.6|13678.6|13658.6|13676.1|13656.1|1
1631712730000|2021-09-15 13:32:10|13679.4|13659.4|13686.9|13666.9|13686.9|13666.9|13679.4|13659.4|5
1631712750000|2021-09-15 13:32:30|13687.7|13667.7|13687.7|13667.7|13687.7|13667.7|13687.7|13667.7|0
1631712760000|2021-09-15 13:32:40|13689.4|13669.4|13689.4|13669.4|13689.4|13669.4|13689.4|13669.4|0
1631712800000|2021-09-15 13:33:20|||||||||1
1631712810000|2021-09-15 13:33:30|13691.1|13671.1|13697.7|13677.7|13697.7|13677.7|13691.1|13671.1|1
1631712820000|2021-09-15 13:33:40|13695.9|13675.9|13697.7|13677.7|13698.4|13678.4|13695.2|13675.2|39
1631712830000|2021-09-15 13:33:50|13700.2|13680.2|13697.7|13677.7|13700.2|13680.2|13697.7|13677.7|0
1631712840000|2021-09-15 13:34:00|13700.2|13680.2|13700.2|13680.2|13702.7|13682.7|13700.2|13680.2|0
1631712900000|2021-09-15 13:35:00|13702.7|13682.7|13700.2|13680.2|13702.7|13682.7|13700.2|13680.2|0
1631713000000|2021-09-15 13:36:40|13702.5|13682.5|13706.9|13686.9|13706.9|13686.9|13702.5|13682.5|5
1631713020000|2021-09-15 13:37:00|13707.7|13687.7|13707.7|13687.7|13707.7|13687.7|13707.7|13687.7|0
1631713030000|2021-09-15 13:37:10|13710.2|13690.2|13710.2|13690.2|13710.2|13690.2|13710.2|13690.2|1
1631713050000|2021-09-15 13:37:30|13709.4|13689.4|13709.4|13689.4|13709.4|13689.4|13709.4|13689.4|0
1631713080000|2021-09-15 13:38:00|13707|13687|13707|13687|13707|13687|13707|13687|0
1631713110000|2021-09-15 13:38:30|||||||||4
1631713140000|2021-09-15 13:39:00|13709.4|13689.4|13709.4|13689.4|13709.4|13689.4|13709.4|13689.4|2
1631713250000|2021-09-15 13:40:50|13714.4|13694.4|13714.4|13694.4|13714.4|13694.4|13714.4|13694.4|3
1631713370000|2021-09-15 13:42:50|13716.9|13676.9|13716.9|13676.9|13716.9|13676.9|13716.9|13676.9|2
1631713390000|2021-09-15 13:43:10|13715.2|13675.2|13713.6|13673.6|13715.2|13675.2|13713.6|13673.6|0
1631713410000|2021-09-15 13:43:30|13714.4|13674.4|13711.9|13671.9|13714.4|13674.4|13711.9|13671.9|0
1631713460000|2021-09-15 13:44:20|13714.4|13654.4|13714.4|13654.4|13714.4|13654.4|13714.4|13654.4|0
1631713490000|2021-09-15 13:44:50|||||||||1
1631713500000|2021-09-15 13:45:00|13717.8|13657.8|13716.9|13676.9|13720.2|13676.9|13713.6|13657.8|0
1631713540000|2021-09-15 13:45:40|13708.6|13688.6|13711.9|13691.9|13711.9|13691.9|13708.6|13688.6|0
1631713730000|2021-09-15 13:48:50|||||||||1
1631713750000|2021-09-15 13:49:10|13710.2|13690.2|13709.4|13689.4|13710.2|13690.2|13709.4|13689.4|0
1631713770000|2021-09-15 13:49:30|13708.6|13688.6|13708.6|13688.6|13708.6|13688.6|13708.6|13688.6|0
1631714070000|2021-09-15 13:54:30|13711.8|13691.8|13722|13702|13722|13702|13711.8|13691.8|2
1631714170000|2021-09-15 13:56:10|||||||||3
1631714250000|2021-09-15 13:57:30|13722.1|13702.1|13722.1|13702.1|13722.1|13702.1|13722.1|13702.1|0
1631714280000|2021-09-15 13:58:00|13723.6|13703.6|13723.6|13703.6|13723.6|13703.6|13723.6|13703.6|0
1631714290000|2021-09-15 13:58:10|13724.4|13704.4|13724.4|13704.4|13724.4|13704.4|13724.4|13704.4|0
1631714360000|2021-09-15 13:59:20|13731.9|13711.9|13731.9|13711.9|13731.9|13711.9|13731.9|13711.9|2
1631714370000|2021-09-15 13:59:30|13733.6|13713.6|13734.4|13714.4|13734.4|13714.4|13733.6|13713.6|12
1631714390000|2021-09-15 13:59:50|||||||||1
1631714400000|2021-09-15 14:00:00|13735.2|13715.2|13741.9|13721.9|13741.9|13721.9|13735.2|13715.2|2
1631714410000|2021-09-15 14:00:10|13743.5|13723.5|13749.4|13729.4|13749.4|13729.4|13743.5|13723.5|6
1631714420000|2021-09-15 14:00:20|13750.2|13730.2|13756.9|13736.9|13756.9|13736.9|13750.2|13730.2|2
1631714430000|2021-09-15 14:00:30|||||||||4
1631714640000|2021-09-15 14:04:00|13747.9|13727.9|13749.4|13729.4|13749.4|13729.4|13747.9|13727.9|3
1631714770000|2021-09-15 14:06:10|13751.9|13731.9|13751.9|13731.9|13751.9|13731.9|13751.9|13731.9|5
1631715210000|2021-09-15 14:13:30|13754.4|13734.4|13754.4|13734.4|13754.4|13734.4|13754.4|13734.4|0
1631715240000|2021-09-15 14:14:00|||||||||1
1631715270000|2021-09-15 14:14:30|13754.5|13734.5|13754.5|13734.5|13754.5|13734.5|13754.5|13734.5|0
1631715350000|2021-09-15 14:15:50|13757|13737|13757|13737|13757|13737|13757|13737|0
1631715370000|2021-09-15 14:16:10|||||||||3
1631715440000|2021-09-15 14:17:20|13747|13727|13747|13727|13747|13727|13747|13727|4
1631715560000|2021-09-15 14:19:20|||||||||1
1631715680000|2021-09-15 14:21:20|||||||||5
1631715690000|2021-09-15 14:21:30|13749.5|13729.5|13749.5|13729.5|13749.5|13729.5|13749.5|13729.5|0
1631716030000|2021-09-15 14:27:10|13751.2|13731.2|13752|13732|13752|13732|13751.2|13731.2|0
1631716120000|2021-09-15 14:28:40|||||||||1
1631716170000|2021-09-15 14:29:30|13757|13737|13767|13747|13767|13747|13757|13737|32
1631716190000|2021-09-15 14:29:50|||||||||1
1631716200000|2021-09-15 14:30:00|13768.7|13748.7|13772|13752|13772|13752|13768.7|13748.7|0
1631716220000|2021-09-15 14:30:20|||||||||1
1631716240000|2021-09-15 14:30:40|13773.7|13753.7|13773.7|13753.7|13773.7|13753.7|13773.7|13753.7|1
1631716340000|2021-09-15 14:32:20|||||||||1
1631716440000|2021-09-15 14:34:00|13774.5|13754.5|13774.5|13754.5|13774.5|13754.5|13774.5|13754.5|0
1631716530000|2021-09-15 14:35:30|13776.1|13756.1|13776.1|13756.1|13776.1|13756.1|13776.1|13756.1|0
1631716630000|2021-09-15 14:37:10|13774.4|13754.4|13773.6|13753.6|13774.4|13754.4|13773.6|13753.6|0
1631716650000|2021-09-15 14:37:30|||||||||1
1631716680000|2021-09-15 14:38:00|13771.9|13751.9|13771.9|13751.9|13771.9|13751.9|13771.9|13751.9|4
1631716780000|2021-09-15 14:39:40|13773.6|13753.6|13773.6|13753.6|13773.6|13753.6|13773.6|13753.6|0
1631716790000|2021-09-15 14:39:50|13778.6|13758.6|13778.6|13758.6|13778.6|13758.6|13778.6|13758.6|4
1631716890000|2021-09-15 14:41:30|13782|13762|13782|13762|13782|13762|13782|13762|0
1631717010000|2021-09-15 14:43:30|13787|13767|13789.5|13769.5|13789.5|13769.5|13787|13767|2
1631717020000|2021-09-15 14:43:40|13791.2|13771.2|13792|13772|13792|13772|13791.2|13771.2|0
1631717050000|2021-09-15 14:44:10|13787|13767|13783.6|13763.6|13787|13767|13783.6|13763.6|4
1631717060000|2021-09-15 14:44:20|13789.5|13769.5|13789.5|13769.5|13789.5|13769.5|13789.5|13769.5|0
1631717070000|2021-09-15 14:44:30|13791.2|13771.2|13792|13772|13792|13772|13791.2|13771.2|0
1631717270000|2021-09-15 14:47:50|||||||||1
1631717290000|2021-09-15 14:48:10|13787|13767|13785.3|13765.3|13787|13767|13783.6|13763.6|5
1631717420000|2021-09-15 14:50:20|13782.8|13762.8|13782.8|13762.8|13782.8|13762.8|13782.8|13762.8|0
1631717430000|2021-09-15 14:50:30|13784.5|13764.5|13785.3|13765.3|13785.3|13765.3|13784.5|13764.5|2
1631717440000|2021-09-15 14:50:40|13782.8|13762.8|13784.5|13764.5|13784.5|13764.5|13782.8|13762.8|0
1631717450000|2021-09-15 14:50:50|13782.8|13762.8|13782.8|13762.8|13782.8|13762.8|13782.8|13762.8|0
1631717470000|2021-09-15 14:51:10|13779.4|13759.4|13782.8|13762.8|13782.8|13762.8|13779.4|13759.4|1
1631717480000|2021-09-15 14:51:20|||||||||1
1631717490000|2021-09-15 14:51:30|13784.5|13764.5|13784.5|13764.5|13784.5|13764.5|13784.5|13764.5|0
1631717530000|2021-09-15 14:52:10|13786.2|13766.2|13787|13767|13787|13767|13786.2|13766.2|0
1631717540000|2021-09-15 14:52:20|13786.2|13766.2|13786.2|13766.2|13786.2|13766.2|13786.2|13766.2|0
1631717580000|2021-09-15 14:53:00|13787.9|13767.9|13790.4|13770.4|13790.4|13770.4|13787.9|13767.9|0
1631717590000|2021-09-15 14:53:10|13791.2|13771.2|13791.2|13771.2|13791.2|13771.2|13791.2|13771.2|0
1631717610000|2021-09-15 14:53:30|13782.8|13762.8|13782.8|13762.8|13782.8|13762.8|13782.8|13762.8|2
1631717720000|2021-09-15 14:55:20|13783.6|13763.6|13782.8|13762.8|13783.6|13763.6|13782.8|13762.8|0
1631717730000|2021-09-15 14:55:30|13784.5|13764.5|13784.5|13764.5|13784.5|13764.5|13784.5|13764.5|0
1631717980000|2021-09-15 14:59:40|13788|13768|13795.5|13775.5|13795.5|13775.5|13788|13768|3
1631717990000|2021-09-15 14:59:50|13797.2|13777.2|13795.5|13775.5|13797.2|13777.2|13795.5|13775.5|5
1631718010000|2021-09-15 15:00:10|||||||||5
1631718120000|2021-09-15 15:02:00|13797.2|13777.2|13798.8|13778.8|13798.8|13778.8|13797.2|13777.2|2
1631718130000|2021-09-15 15:02:10|13797|13777|13797|13777|13797|13777|13797|13777|0
1631718170000|2021-09-15 15:02:50|13798.8|13778.8|13798.8|13778.8|13798.8|13778.8|13798.8|13778.8|1
1631718180000|2021-09-15 15:03:00|13801.3|13781.3|13801.3|13781.3|13801.3|13781.3|13801.3|13781.3|1
1631718190000|2021-09-15 15:03:10|13802|13782|13802|13782|13802|13782|13802|13782|0
1631718210000|2021-09-15 15:03:30|||||||||2
1631718220000|2021-09-15 15:03:40|13802.1|13782.1|13802.1|13782.1|13802.1|13782.1|13802.1|13782.1|0
1631718270000|2021-09-15 15:04:30|13807.1|13787.1|13807.1|13787.1|13807.1|13787.1|13807.1|13787.1|7
1631718320000|2021-09-15 15:05:20|||||||||1
1631718500000|2021-09-15 15:08:20|||||||||4
1631718580000|2021-09-15 15:09:40|||||||||6
1631718610000|2021-09-15 15:10:10|||||||||1
1631718620000|2021-09-15 15:10:20|||||||||5
1631718630000|2021-09-15 15:10:30|||||||||1
1631718690000|2021-09-15 15:11:30|||||||||1
1631718800000|2021-09-15 15:13:20|13812.1|13792.1|13812.1|13792.1|13812.1|13792.1|13812.1|13792.1|5
1631719000000|2021-09-15 15:16:40|||||||||1
1631719260000|2021-09-15 15:21:00|||||||||1
1631719560000|2021-09-15 15:26:00|13811.3|13791.3|13807.1|13787.1|13811.3|13791.3|13807.1|13787.1|4
1631719580000|2021-09-15 15:26:20|13804.7|13784.7|13799.6|13779.6|13807.1|13787.1|13799.6|13779.6|15
1631719590000|2021-09-15 15:26:30|13802.1|13782.1|13802.1|13782.1|13802.1|13782.1|13802.1|13782.1|0
1631719710000|2021-09-15 15:28:30|13801.3|13781.3|13799.6|13779.6|13801.3|13781.3|13799.6|13779.6|1
1631719740000|2021-09-15 15:29:00|13798.8|13778.8|13798.8|13778.8|13798.8|13778.8|13798.8|13778.8|11
1631719750000|2021-09-15 15:29:10|13799.6|13779.6|13799.6|13779.6|13799.6|13779.6|13799.6|13779.6|0
1631719780000|2021-09-15 15:29:40|||||||||7
1631719790000|2021-09-15 15:29:50|13797.1|13777.1|13799.6|13779.6|13799.6|13779.6|13797.1|13777.1|4
1631719850000|2021-09-15 15:30:50|||||||||1
1631720370000|2021-09-15 15:39:30|13798.8|13778.8|13798.8|13778.8|13798.8|13778.8|13798.8|13778.8|0
1631720390000|2021-09-15 15:39:50|13796.3|13776.3|13796.3|13776.3|13796.3|13776.3|13796.3|13776.3|3
1631720400000|2021-09-15 15:40:00|13798|13778|13798.8|13778.8|13798.8|13778.8|13798|13778|0
1631720520000|2021-09-15 15:42:00|13797.1|13777.1|13798.8|13778.8|13798.8|13778.8|13796.3|13776.3|3
1631720580000|2021-09-15 15:43:00|||||||||1
1631720760000|2021-09-15 15:46:00|13785.4|13765.4|13790.4|13770.4|13790.4|13770.4|13785.4|13765.4|9
1631720770000|2021-09-15 15:46:10|13788.7|13768.7|13787.9|13767.9|13788.7|13768.7|13787.9|13767.9|0
1631720830000|2021-09-15 15:47:10|13785.4|13765.4|13785.4|13765.4|13785.4|13765.4|13785.4|13765.4|0
1631720860000|2021-09-15 15:47:40|13783.8|13763.8|13783.8|13763.8|13783.8|13763.8|13783.8|13763.8|0
1631720900000|2021-09-15 15:48:20|13788.8|13768.8|13788.8|13768.8|13788.8|13768.8|13788.8|13768.8|30
1631720930000|2021-09-15 15:48:50|13787.1|13767.1|13786.3|13766.3|13787.1|13767.1|13786.3|13766.3|0
1631720940000|2021-09-15 15:49:00|13786.4|13766.4|13786.4|13766.4|13786.4|13766.4|13786.4|13766.4|0
1631721110000|2021-09-15 15:51:50|13794.3|13774.3|13811.4|13791.4|13811.4|13791.4|13794.3|13774.3|17
1631721270000|2021-09-15 15:54:30|||||||||7
1631721280000|2021-09-15 15:54:40|||||||||3
1631721290000|2021-09-15 15:54:50|||||||||1
1631721370000|2021-09-15 15:56:10|13808.9|13788.9|13808.9|13788.9|13808.9|13788.9|13808.9|13788.9|10
1631721670000|2021-09-15 16:01:10|13810.6|13790.6|13811.4|13791.4|13811.4|13791.4|13810.6|13790.6|0
1631721730000|2021-09-15 16:02:10|13808.9|13788.9|13808.9|13788.9|13808.9|13788.9|13808.9|13788.9|3
1631721840000|2021-09-15 16:04:00|13811.4|13791.4|13811.4|13791.4|13811.4|13791.4|13811.4|13791.4|11
1631722070000|2021-09-15 16:07:50|||||||||9
1631722090000|2021-09-15 16:08:10|||||||||5
1631722300000|2021-09-15 16:11:40|||||||||1
1631722380000|2021-09-15 16:13:00|||||||||1
1631722470000|2021-09-15 16:14:30|13801.4|13781.4|13801.4|13781.4|13801.4|13781.4|13801.4|13781.4|5
1631722490000|2021-09-15 16:14:50|13806.5|13786.5|13808.9|13788.9|13808.9|13788.9|13806.5|13786.5|1
1631722640000|2021-09-15 16:17:20|||||||||9
1631722860000|2021-09-15 16:21:00|13809.7|13789.7|13816.4|13796.4|13816.4|13796.4|13809.7|13789.7|1
1631722880000|2021-09-15 16:21:20|13818.9|13798.9|13818.9|13798.9|13818.9|13798.9|13818.9|13798.9|0
1631722990000|2021-09-15 16:23:10|13851.4|13831.4|13853.9|13833.9|13853.9|13833.9|13851.4|13831.4|78
1631723000000|2021-09-15 16:23:20|13851.4|13831.4|13853.9|13833.9|13853.9|13833.9|13851.4|13831.4|0
1631723010000|2021-09-15 16:23:30|13854.7|13834.7|13853.9|13833.9|13854.7|13834.7|13853.9|13833.9|0
1631723020000|2021-09-15 16:23:40|13855.6|13835.6|13856.4|13836.4|13856.4|13836.4|13853.9|13833.9|0
1631723030000|2021-09-15 16:23:50|13846.4|13826.4|13841.4|13821.4|13846.4|13826.4|13841.4|13821.4|13
1631723040000|2021-09-15 16:24:00|13843.1|13823.1|13843.9|13823.9|13843.9|13823.9|13843.1|13823.1|6
1631723050000|2021-09-15 16:24:10|||||||||4
1631723220000|2021-09-15 16:27:00|13849|13829|13851.4|13831.4|13851.4|13831.4|13849|13829|0
1631723270000|2021-09-15 16:27:50|||||||||2
1631723390000|2021-09-15 16:29:50|||||||||2
1631723440000|2021-09-15 16:30:40|||||||||1
1631723510000|2021-09-15 16:31:50|13853.1|13833.1|13853.9|13833.9|13853.9|13833.9|13853.1|13833.1|0
1631723540000|2021-09-15 16:32:20|||||||||1
1631723590000|2021-09-15 16:33:10|13856.4|13836.4|13856.4|13836.4|13856.4|13836.4|13856.4|13836.4|4
1631723930000|2021-09-15 16:38:50|13856.5|13836.5|13856.5|13836.5|13856.5|13836.5|13856.5|13836.5|3
1631723970000|2021-09-15 16:39:30|||||||||3
1631724170000|2021-09-15 16:42:50|||||||||2
1631724340000|2021-09-15 16:45:40|13854|13834|13854|13834|13854|13834|13854|13834|2
1631724700000|2021-09-15 16:51:40|13834.8|13814.8|13834|13814|13834.8|13814.8|13834|13814|3
1631724750000|2021-09-15 16:52:30|13835.7|13815.7|13844|13824|13844|13824|13835.7|13815.7|2
1631725010000|2021-09-15 16:56:50|13842.3|13822.3|13839|13819|13842.3|13822.3|13839|13819|13
1631725020000|2021-09-15 16:57:00|13836.6|13816.6|13827.3|13807.3|13836.6|13816.6|13827.3|13807.3|11
1631725030000|2021-09-15 16:57:10|13831.6|13811.6|13836.5|13816.5|13836.5|13816.5|13831.6|13811.6|0
1631725100000|2021-09-15 16:58:20|13838.1|13818.1|13841.5|13821.5|13841.5|13821.5|13838.1|13818.1|1
1631725150000|2021-09-15 16:59:10|13843.2|13823.2|13843.2|13823.2|13843.2|13823.2|13843.2|13823.2|0
1631725170000|2021-09-15 16:59:30|13844|13824|13844|13824|13844|13824|13844|13824|0
1631725340000|2021-09-15 17:02:20|13859|13819|13859|13819|13859|13819|13859|13819|2
1631725370000|2021-09-15 17:02:50|||||||||1
1631725680000|2021-09-15 17:08:00|13858.2|13818.2|13858.2|13818.2|13858.2|13818.2|13858.2|13818.2|0
1631725810000|2021-09-15 17:10:10|13846.5|13826.5|13846.5|13826.5|13846.5|13826.5|13846.5|13826.5|0
1631725920000|2021-09-15 17:12:00|||||||||2
1631726030000|2021-09-15 17:13:50|13842.3|13822.3|13842.3|13822.3|13842.3|13822.3|13842.3|13822.3|3
1631726040000|2021-09-15 17:14:00|13841.5|13821.5|13841.5|13821.5|13841.5|13821.5|13841.5|13821.5|0
1631726100000|2021-09-15 17:15:00|13839.8|13819.8|13840.7|13820.7|13840.7|13820.7|13839.8|13819.8|0
1631726110000|2021-09-15 17:15:10|13841.5|13821.5|13841.5|13821.5|13841.5|13821.5|13841.5|13821.5|0
1631726350000|2021-09-15 17:19:10|13844|13824|13844|13824|13844|13824|13844|13824|0
1631726400000|2021-09-15 17:20:00|13845.7|13825.7|13848.2|13828.2|13848.2|13828.2|13845.7|13825.7|0
1631726410000|2021-09-15 17:20:10|13849|13829|13849|13829|13849|13829|13849|13829|0
1631726500000|2021-09-15 17:21:40|||||||||2
1631726510000|2021-09-15 17:21:50|||||||||1
1631726550000|2021-09-15 17:22:30|13850.7|13830.7|13851.5|13831.5|13851.5|13831.5|13850.7|13830.7|0
1631726750000|2021-09-15 17:25:50|||||||||1
1631726940000|2021-09-15 17:29:00|13851.6|13831.6|13851.6|13831.6|13851.6|13831.6|13851.6|13831.6|0
1631727080000|2021-09-15 17:31:20|||||||||2
1631727300000|2021-09-15 17:35:00|13847.6|13827.6|13847.6|13827.6|13847.6|13827.6|13847.6|13827.6|0
1631727330000|2021-09-15 17:35:30|13845.9|13825.9|13840.1|13820.1|13845.9|13825.9|13840.1|13820.1|2
1631727340000|2021-09-15 17:35:40|13841.8|13821.8|13848.3|13828.3|13848.3|13828.3|13841.8|13821.8|0
1631727360000|2021-09-15 17:36:00|13849.1|13829.1|13849.1|13829.1|13849.1|13829.1|13849.1|13829.1|0
1631727400000|2021-09-15 17:36:40|13845.1|13825.1|13845.1|13825.1|13845.1|13825.1|13845.1|13825.1|0
1631727430000|2021-09-15 17:37:10|13843.4|13823.4|13843.4|13823.4|13843.4|13823.4|13843.4|13823.4|5
1631727460000|2021-09-15 17:37:40|13841.7|13821.7|13840.1|13820.1|13841.7|13821.7|13840.1|13820.1|0
1631727470000|2021-09-15 17:37:50|13838.4|13818.4|13840.1|13820.1|13840.1|13820.1|13838.4|13818.4|1
1631727630000|2021-09-15 17:40:30|13825.9|13805.9|13825.9|13805.9|13825.9|13805.9|13825.9|13805.9|10
1631727660000|2021-09-15 17:41:00|13829.1|13809.1|13836.6|13816.6|13845|13816.6|13829.1|13805|2
1631727670000|2021-09-15 17:41:10|13838.2|13818.2|13844.1|13824.1|13844.1|13824.1|13838.2|13818.2|0
1631727740000|2021-09-15 17:42:20|13831.8|13811.8|13831.8|13811.8|13831.8|13811.8|13831.8|13811.8|0
1631727900000|2021-09-15 17:45:00|13844.1|13824.1|13844.1|13824.1|13844.1|13824.1|13844.1|13824.1|1
1631727910000|2021-09-15 17:45:10|13843.3|13823.3|13843.3|13823.3|13843.3|13823.3|13843.3|13823.3|0
1631728080000|2021-09-15 17:48:00|13841.6|13821.6|13841.6|13821.6|13841.6|13821.6|13841.6|13821.6|0
1631728110000|2021-09-15 17:48:30|13838.4|13818.4|13831.6|13811.6|13838.4|13818.4|13831.6|13811.6|2
1631728120000|2021-09-15 17:48:40|||||||||1
1631728130000|2021-09-15 17:48:50|13830.8|13810.8|13830.8|13810.8|13830.8|13810.8|13830.8|13810.8|1
1631728240000|2021-09-15 17:50:40|||||||||2
1631728250000|2021-09-15 17:50:50|||||||||1
1631728270000|2021-09-15 17:51:10|13835.9|13815.9|13839.2|13819.2|13839.2|13819.2|13835.9|13815.9|6
1631728280000|2021-09-15 17:51:20|13840|13820|13850.8|13830.8|13850.8|13830.8|13840|13820|0
1631728300000|2021-09-15 17:51:40|13849.1|13829.1|13849.1|13829.1|13849.1|13829.1|13849.1|13829.1|0
1631728390000|2021-09-15 17:53:10|13846.6|13826.6|13848.3|13828.3|13848.3|13828.3|13846.6|13826.6|1
1631728500000|2021-09-15 17:55:00|13849.1|13829.1|13849.1|13829.1|13849.1|13829.1|13849.1|13829.1|0
1631728770000|2021-09-15 17:59:30|13847.4|13827.4|13846.6|13826.6|13847.4|13827.4|13846.6|13826.6|0
1631728820000|2021-09-15 18:00:20|13849.1|13829.1|13849.1|13829.1|13849.1|13829.1|13849.1|13829.1|2
1631729170000|2021-09-15 18:06:10|13857.4|13837.4|13856.6|13836.6|13857.4|13837.4|13856.6|13836.6|2
1631729190000|2021-09-15 18:06:30|13855.8|13835.8|13858.3|13838.3|13858.3|13838.3|13855.8|13835.8|1
1631729210000|2021-09-15 18:06:50|13851.6|13831.6|13846.6|13826.6|13853.4|13833.4|13846.6|13826.6|4
1631729400000|2021-09-15 18:10:00|13854.1|13834.1|13854.1|13834.1|13854.1|13834.1|13854.1|13834.1|3
1631729410000|2021-09-15 18:10:10|13851.6|13831.6|13851.6|13831.6|13851.6|13831.6|13851.6|13831.6|0
1631729430000|2021-09-15 18:10:30|13839.1|13819.1|13841.6|13821.6|13841.6|13821.6|13839.1|13819.1|17
1631729480000|2021-09-15 18:11:20|13844.1|13824.1|13844.1|13824.1|13844.1|13824.1|13844.1|13824.1|1
1631729490000|2021-09-15 18:11:30|13844.9|13824.9|13846.6|13826.6|13846.6|13826.6|13844.9|13824.9|1
1631729510000|2021-09-15 18:11:50|13844.1|13824.1|13844.1|13824.1|13844.1|13824.1|13844.1|13824.1|1
1631729530000|2021-09-15 18:12:10|13846.6|13826.6|13846.6|13826.6|13846.6|13826.6|13846.6|13826.6|1
1631729560000|2021-09-15 18:12:40|13859.1|13819.1|13859.1|13819.1|13859.9|13830.8|13850.8|13819.1|1
1631729570000|2021-09-15 18:12:50|13851.6|13831.6|13859.9|13819.9|13860.8|13831.6|13850.8|13819.1|0
1631729580000|2021-09-15 18:13:00|13859.1|13819.1|13851.6|13831.6|13859.9|13831.6|13850.8|13819.1|1
1631729590000|2021-09-15 18:13:10|13849.1|13829.1|13849.1|13829.1|13849.1|13829.1|13849.1|13829.1|0
1631729600000|2021-09-15 18:13:20|13841.6|13821.6|13841.6|13821.6|13841.6|13821.6|13841.6|13821.6|0
1631729610000|2021-09-15 18:13:30|13839.1|13819.1|13839.1|13819.1|13839.1|13819.1|13839.1|13819.1|1
1631729620000|2021-09-15 18:13:40|13838.3|13818.3|13838.3|13818.3|13838.3|13818.3|13838.3|13818.3|0
1631729630000|2021-09-15 18:13:50|||||||||1
1631729640000|2021-09-15 18:14:00|||||||||3
1631729650000|2021-09-15 18:14:10|13840|13820|13840.8|13820.8|13840.8|13820.8|13840|13820|4
1631729660000|2021-09-15 18:14:20|13843.3|13823.3|13846.8|13826.8|13846.8|13826.8|13843.3|13823.3|3
1631729670000|2021-09-15 18:14:30|13844.1|13824.1|13848.3|13828.3|13850.8|13830.8|13844.1|13824.1|3
1631729680000|2021-09-15 18:14:40|13849.1|13829.1|13852.5|13832.5|13852.5|13832.5|13848.3|13828.3|3
1631729690000|2021-09-15 18:14:50|13855|13835|13848.3|13828.3|13855|13835|13848.3|13828.3|3
1631729700000|2021-09-15 18:15:00|13851.8|13831.8|13850.1|13830.1|13852.6|13832.6|13850.1|13830.1|1
1631729710000|2021-09-15 18:15:10|13850.8|13830.8|13850.8|13830.8|13850.8|13830.8|13850.8|13830.8|1
1631729720000|2021-09-15 18:15:20|13852.6|13832.6|13850.8|13830.8|13853.3|13833.3|13850.8|13830.8|1
1631729730000|2021-09-15 18:15:30|13853.3|13833.3|13853.3|13833.3|13853.3|13833.3|13850.8|13830.8|1
1631729790000|2021-09-15 18:16:30|||||||||1
1631729820000|2021-09-15 18:17:00|13853.4|13833.4|13853.4|13833.4|13853.4|13833.4|13853.4|13833.4|0
1631729860000|2021-09-15 18:17:40|||||||||1
1631729870000|2021-09-15 18:17:50|13851.6|13831.6|13851.6|13831.6|13851.6|13831.6|13851.6|13831.6|0
1631729930000|2021-09-15 18:18:50|13851.7|13831.7|13851.7|13831.7|13851.7|13831.7|13851.7|13831.7|1
1631729990000|2021-09-15 18:19:50|13853.4|13833.4|13851.7|13831.7|13853.4|13833.4|13851.7|13831.7|1
1631750410000|2021-09-16 00:00:10|13840.7|13820.7|13840.7|13820.7|13840.7|13820.7|13840.7|13820.7|0
1631750450000|2021-09-16 00:00:50|||||||||3
1631750480000|2021-09-16 00:01:20|13835.8|13815.8|13843.9|13783.9|13843.9|13815.8|13835.8|13783.9|0
1631750490000|2021-09-16 00:01:30|13847.3|13787.3|13839|13799|13847.3|13799|13839|13787.3|0
1631750850000|2021-09-16 00:07:30|13847.3|13787.3|13845.7|13785.7|13847.3|13787.3|13845.7|13785.7|0
1631750870000|2021-09-16 00:07:50|13844|13784|13844|13784|13844|13784|13844|13784|0
1631750950000|2021-09-16 00:09:10|13832.3|13792.3|13832.3|13792.3|13832.3|13792.3|13832.3|13792.3|0
1631751010000|2021-09-16 00:10:10|13834|13794|13834|13794|13834|13794|13834|13794|0
1631751690000|2021-09-16 00:21:30|13835.7|13795.7|13835.7|13795.7|13835.7|13795.7|13835.7|13795.7|0
1631753090000|2021-09-16 00:44:50|13834|13794|13834|13794|13834|13794|13834|13794|0
1631753470000|2021-09-16 00:51:10|13834.1|13794.1|13834.1|13794.1|13834.1|13794.1|13834.1|13794.1|0
1631753720000|2021-09-16 00:55:20|13835.8|13795.8|13835.8|13795.8|13835.8|13795.8|13835.8|13795.8|3
1631753730000|2021-09-16 00:55:30|13837.4|13797.4|13837.4|13797.4|13837.4|13797.4|13837.4|13797.4|0
1631753940000|2021-09-16 00:59:00|13837.5|13797.5|13837.5|13797.5|13837.5|13797.5|13837.5|13797.5|0
1631754010000|2021-09-16 01:00:10|13830|13810|13830|13810|13830|13810|13830|13810|0
1631754720000|2021-09-16 01:12:00|13832.5|13812.5|13832.5|13812.5|13832.5|13812.5|13832.5|13812.5|0
1631755130000|2021-09-16 01:18:50|13834.2|13814.2|13835|13815|13835|13815|13834.2|13814.2|0
1631755170000|2021-09-16 01:19:30|13833.3|13813.3|13833.3|13813.3|13833.3|13813.3|13833.3|13813.3|0
1631755180000|2021-09-16 01:19:40|13835|13815|13830.8|13810.8|13835.8|13815.8|13830.8|13810.8|0
1631755190000|2021-09-16 01:19:50|13834.2|13814.2|13835|13815|13835|13815|13834.2|13814.2|0
1631755200000|2021-09-16 01:20:00|13834.2|13814.2|13835|13815|13835|13815|13822.6|13802.6|0
1631755210000|2021-09-16 01:20:10|13836.7|13816.7|13840|13820|13840|13820|13836.7|13816.7|0
1631755220000|2021-09-16 01:20:20|13838.3|13818.3|13837.5|13817.5|13838.3|13818.3|13837.5|13817.5|1
1631755510000|2021-09-16 01:25:10|13840|13820|13840|13820|13840|13820|13840|13820|0
1631755810000|2021-09-16 01:30:10|13842.5|13822.5|13842.5|13822.5|13842.5|13822.5|13842.5|13822.5|0
1631755910000|2021-09-16 01:31:50|||||||||5
1631756660000|2021-09-16 01:44:20|13840.9|13820.9|13835|13815|13840.9|13820.9|13835|13815|5
1631756720000|2021-09-16 01:45:20|13836.7|13816.7|13837.5|13817.5|13837.5|13817.5|13836.7|13816.7|0
1631756940000|2021-09-16 01:49:00|13837.6|13817.6|13837.6|13817.6|13837.6|13817.6|13837.6|13817.6|0
1631757500000|2021-09-16 01:58:20|13835.1|13815.1|13835.1|13815.1|13835.1|13815.1|13835.1|13815.1|0
1631757520000|2021-09-16 01:58:40|13833.4|13813.4|13840.9|13820.9|13840.9|13820.9|13833.4|13813.4|3
1631757540000|2021-09-16 01:59:00|13841|13821|13841|13821|13841|13821|13841|13821|0
1631757590000|2021-09-16 01:59:50|13846|13806|13846|13806|13846|13806|13846|13806|0
1631799000000|2021-09-16 13:30:00|13853.1|13833.1|13845.6|13825.6|13853.1|13833.1|13838.1|13818.1|30
1631799010000|2021-09-16 13:30:10|13848.1|13828.1|13852.3|13832.3|13852.3|13832.3|13848.1|13828.1|3
1631799020000|2021-09-16 13:30:20|13855.6|13835.6|13857.3|13837.3|13857.3|13837.3|13855.6|13835.6|0
1631799050000|2021-09-16 13:30:50|13855.6|13835.6|13855.6|13835.6|13855.6|13835.6|13855.6|13835.6|0
1631799140000|2021-09-16 13:32:20|13857.3|13837.3|13857.3|13837.3|13857.3|13837.3|13857.3|13837.3|4
1631799170000|2021-09-16 13:32:50|13855.6|13835.6|13855.6|13835.6|13855.6|13835.6|13855.6|13835.6|0
1631799240000|2021-09-16 13:34:00|13854|13834|13854|13834|13854|13834|13854|13834|2
1631799250000|2021-09-16 13:34:10|||||||||3
1631799280000|2021-09-16 13:34:40|13850.6|13830.6|13850.6|13830.6|13850.6|13830.6|13850.6|13830.6|4
1631799290000|2021-09-16 13:34:50|13852.3|13832.3|13852.3|13832.3|13852.3|13832.3|13852.3|13832.3|0
1631799330000|2021-09-16 13:35:30|13854.8|13834.8|13854.8|13834.8|13854.8|13834.8|13852.3|13832.3|6
1631799340000|2021-09-16 13:35:40|13853.1|13833.1|13854|13834|13854|13834|13850.6|13830.6|6
1631799360000|2021-09-16 13:36:00|13854.8|13834.8|13854.8|13834.8|13854.8|13834.8|13854.8|13834.8|0
1631799370000|2021-09-16 13:36:10|13854|13834|13854|13834|13854|13834|13854|13834|0
1631799450000|2021-09-16 13:37:30|13855.6|13835.6|13855.6|13835.6|13855.6|13835.6|13855.6|13835.6|0
1631799460000|2021-09-16 13:37:40|13854.8|13834.8|13854.8|13834.8|13856.5|13836.5|13854.8|13834.8|0
1631799470000|2021-09-16 13:37:50|13857.3|13837.3|13855.6|13835.6|13857.3|13837.3|13854.8|13834.8|0
1631799480000|2021-09-16 13:38:00|13854.8|13834.8|13854.8|13834.8|13854.8|13834.8|13854.8|13834.8|0
1631799500000|2021-09-16 13:38:20|13859.8|13839.8|13862.3|13842.3|13862.3|13842.3|13859.8|13839.8|0
1631799550000|2021-09-16 13:39:10|||||||||10
1631799590000|2021-09-16 13:39:50|||||||||1
1631799600000|2021-09-16 13:40:00|13860.7|13840.7|13854.8|13834.8|13860.7|13840.7|13854.8|13834.8|2
1631799610000|2021-09-16 13:40:10|||||||||1
1631799710000|2021-09-16 13:41:50|||||||||1
1631799740000|2021-09-16 13:42:20|13853.1|13833.1|13853.1|13833.1|13853.1|13833.1|13853.1|13833.1|0
1631799770000|2021-09-16 13:42:50|13851.5|13831.5|13854|13834|13854|13834|13851.5|13831.5|0
1631799790000|2021-09-16 13:43:10|13849|13829|13854.8|13834.8|13854.8|13834.8|13849|13829|11
1631800130000|2021-09-16 13:48:50|13856.5|13836.5|13856.5|13836.5|13856.5|13836.5|13856.5|13836.5|0
1631800140000|2021-09-16 13:49:00|13857.3|13837.3|13857.3|13837.3|13857.3|13837.3|13857.3|13837.3|0
1631800150000|2021-09-16 13:49:10|13859.8|13839.8|13859.8|13839.8|13859.8|13839.8|13859.8|13839.8|0
1631800190000|2021-09-16 13:49:50|13862.3|13842.3|13862.3|13842.3|13862.3|13842.3|13862.3|13842.3|0
1631800230000|2021-09-16 13:50:30|13857.3|13837.3|13854.8|13834.8|13862.3|13842.3|13853.2|13833.2|5
1631800250000|2021-09-16 13:50:50|13854|13834|13846.5|13826.5|13854|13834|13846.5|13826.5|16
1631800270000|2021-09-16 13:51:10|13852.3|13832.3|13850.7|13830.7|13852.3|13832.3|13850.7|13830.7|1
1631800360000|2021-09-16 13:52:40|13851.5|13831.5|13851.5|13831.5|13851.5|13831.5|13851.5|13831.5|0
1631800440000|2021-09-16 13:54:00|13849.8|13829.8|13849.8|13829.8|13849.8|13829.8|13849.8|13829.8|0
1631800590000|2021-09-16 13:56:30|13844.8|13824.8|13839.8|13819.8|13846.5|13826.5|13839.8|13819.8|21
1631800600000|2021-09-16 13:56:40|13842.3|13822.3|13834.8|13814.8|13842.3|13822.3|13832.3|13812.3|17
1631800610000|2021-09-16 13:56:50|13841.5|13821.5|13844.8|13824.8|13844.8|13824.8|13841.5|13821.5|0
1631800620000|2021-09-16 13:57:00|13846.5|13826.5|13847.3|13827.3|13847.3|13827.3|13846.5|13826.5|0
1631800630000|2021-09-16 13:57:10|13849.8|13829.8|13849.8|13829.8|13849.8|13829.8|13849.8|13829.8|0
1631800880000|2021-09-16 14:01:20|13848.2|13828.2|13847.3|13827.3|13848.2|13828.2|13847.3|13827.3|0
1631800890000|2021-09-16 14:01:30|13844.8|13804.8|13833.2|13813.2|13844.8|13813.2|13833.2|13804.8|6
1631800900000|2021-09-16 14:01:40|13831.5|13811.5|13831.5|13811.5|13831.5|13811.5|13831.5|13811.5|0
1631800910000|2021-09-16 14:01:50|13843.2|13803.2|13844|13804|13844|13804|13843.2|13803.2|0
1631800920000|2021-09-16 14:02:00|13844.8|13804.8|13844.8|13804.8|13844.8|13804.8|13844.8|13804.8|5
1631800930000|2021-09-16 14:02:10|13833.2|13813.2|13833.2|13813.2|13833.2|13813.2|13833.2|13813.2|0
1631800940000|2021-09-16 14:02:20|13838.2|13798.2|13819.8|13779.8|13838.2|13803.2|13819.8|13779.8|6
1631800950000|2021-09-16 14:02:30|13805.7|13785.7|13805.7|13785.7|13805.7|13785.7|13805.7|13785.7|0
1631800990000|2021-09-16 14:03:10|13804|13784|13803.2|13783.2|13805.7|13785.7|13798.2|13778.2|5
1631801000000|2021-09-16 14:03:20|13805.7|13765.7|13778.2|13718.2|13805.7|13769|13770.7|13710.7|3
1631801020000|2021-09-16 14:03:40|13776.5|13716.5|13724.9|13684.9|13776.5|13716.5|13706.5|13684.9|4
1631801030000|2021-09-16 14:03:50|13726.5|13686.5|13743.2|13703.2|13770.7|13710.7|13726.5|13686.5|1
1631801040000|2021-09-16 14:04:00|13749.8|13689.8|13729.8|13689.8|13749.8|13694.8|13729.8|13689.8|1
1631801050000|2021-09-16 14:04:10|13728.2|13688.2|13714|13694|13728.2|13694|13714|13685.7|0
1631801060000|2021-09-16 14:04:20|13713.2|13693.2|13713.2|13693.2|13713.2|13693.2|13713.2|13693.2|0
1631801080000|2021-09-16 14:04:40|13714.9|13694.9|13715.7|13695.7|13715.7|13695.7|13714.9|13694.9|0
1631801100000|2021-09-16 14:05:00|13714|13694|13713.2|13693.2|13714|13694|13713.2|13693.2|0
1631801140000|2021-09-16 14:05:40|13750.7|13710.7|13750.7|13730.7|13758.2|13730.7|13749.9|13710.7|3
1631801160000|2021-09-16 14:06:00|13753.2|13733.2|13753.2|13733.2|13753.2|13733.2|13753.2|13733.2|0
1631801170000|2021-09-16 14:06:10|13768.2|13748.2|13770.7|13750.7|13770.7|13750.7|13768.2|13748.2|1
1631801230000|2021-09-16 14:07:10|13774|13754|13790.7|13750.7|13790.7|13754|13774|13750.7|1
1631801240000|2021-09-16 14:07:20|13789|13749|13788.2|13748.2|13789|13749|13788.2|13748.2|0
1631801250000|2021-09-16 14:07:30|13789.9|13749.9|13793.2|13753.2|13793.2|13753.2|13789.9|13749.9|0
1631801280000|2021-09-16 14:08:00|13779.9|13759.9|13775.7|13755.7|13779.9|13759.9|13775.7|13755.7|0
1631801310000|2021-09-16 14:08:30|13777.4|13757.4|13778.2|13758.2|13778.2|13758.2|13777.4|13757.4|0
1631801320000|2021-09-16 14:08:40|13779.9|13759.9|13820.7|13780.7|13840.7|13785.7|13779.9|13759.9|6
1631801330000|2021-09-16 14:08:50|13823.2|13783.2|13825.7|13785.7|13825.7|13785.7|13821.5|13781.5|0
1631801340000|2021-09-16 14:09:00|13827.4|13787.4|13829.9|13789.9|13829.9|13789.9|13827.4|13787.4|0
1631801360000|2021-09-16 14:09:20|13831.5|13791.5|13849.9|13789.9|13849.9|13794|13831.5|13786.5|0
1631801370000|2021-09-16 14:09:30|13848.2|13788.2|13847.4|13787.4|13848.2|13795.7|13835.7|13787.4|0
1631801380000|2021-09-16 14:09:40|13840.7|13800.7|13846.5|13806.5|13846.5|13806.5|13840.7|13800.7|0
1631801390000|2021-09-16 14:09:50|13847.4|13807.4|13847.4|13807.4|13847.4|13807.4|13847.4|13807.4|0
1631801440000|2021-09-16 14:10:40|13849|13809|13849|13809|13849|13809|13849|13809|1
1631801480000|2021-09-16 14:11:20|13847.4|13807.4|13849.9|13809.9|13849.9|13809.9|13847.4|13807.4|0
1631801570000|2021-09-16 14:12:50|||||||||1
1631801620000|2021-09-16 14:13:40||13789.9||13789.9||13789.9||13789.9|8
1631801630000|2021-09-16 14:13:50|13844.9|13784.9|13843.2|13803.2|13844.9|13803.2|13840.7|13780.7|0
1631801700000|2021-09-16 14:15:00|13841.5|13801.5|13840.7|13800.7|13841.5|13801.5|13840.7|13800.7|0
1631801830000|2021-09-16 14:17:10|13841.5|13801.5|13833.2|13813.2|13841.5|13813.2|13833.2|13801.5|1
1631801920000|2021-09-16 14:18:40|13844.9|13804.9|13845.7|13805.7|13845.7|13805.7|13844.9|13804.9|0
1631802050000|2021-09-16 14:20:50|13838.2|13818.2|13838.2|13818.2|13838.2|13818.2|13838.2|13818.2|1
1631802060000|2021-09-16 14:21:00|13849.9|13809.9|13842.4|13822.4|13849.9|13822.4|13841.6|13809.9|0
1631802190000|2021-09-16 14:23:10|13844.9|13824.9|13848.2|13828.2|13848.2|13828.2|13844.9|13824.9|1
1631802210000|2021-09-16 14:23:30|13849.9|13829.9|13850.7|13830.7|13850.7|13830.7|13849.9|13829.9|0
1631802240000|2021-09-16 14:24:00|||||||||1
1631802380000|2021-09-16 14:26:20|13852.4|13832.4|13853.2|13833.2|13853.2|13833.2|13852.4|13832.4|0
1631802410000|2021-09-16 14:26:50|||||||||4
1631802470000|2021-09-16 14:27:50|||||||||1
1631802630000|2021-09-16 14:30:30|||||||||1
1631802660000|2021-09-16 14:31:00|||||||||1
1631802730000|2021-09-16 14:32:10|||||||||1
1631802850000|2021-09-16 14:34:10|13854.9|13834.9|13854.9|13834.9|13854.9|13834.9|13854.9|13834.9|2
1631803050000|2021-09-16 14:37:30|||||||||1
1631803060000|2021-09-16 14:37:40|||||||||2
1631803180000|2021-09-16 14:39:40|13853.3|13833.3|13853.3|13833.3|13853.3|13833.3|13853.3|13833.3|0
1631803230000|2021-09-16 14:40:30|13857.4|13837.4|13857.4|13837.4|13857.4|13837.4|13857.4|13837.4|9
1631803250000|2021-09-16 14:40:50|13851.6|13831.6|13851.6|13831.6|13851.6|13831.6|13851.6|13831.6|4
1631803280000|2021-09-16 14:41:20|||||||||1
1631803370000|2021-09-16 14:42:50|||||||||1
1631803400000|2021-09-16 14:43:20|||||||||1
1631803470000|2021-09-16 14:44:30|||||||||1
1631803560000|2021-09-16 14:46:00|||||||||1
1631803580000|2021-09-16 14:46:20|13850.8|13830.8|13842.4|13822.4|13850.8|13830.8|13842.4|13822.4|7
1631803610000|2021-09-16 14:46:50|13844.9|13824.9|13844.9|13824.9|13844.9|13824.9|13844.9|13824.9|0
1631803840000|2021-09-16 14:50:40|||||||||1
1631803990000|2021-09-16 14:53:10|||||||||1
1631804050000|2021-09-16 14:54:10|13845|13825|13845|13825|13845|13825|13845|13825|0
1631804060000|2021-09-16 14:54:20|13846.6|13826.6|13846.6|13826.6|13846.6|13826.6|13846.6|13826.6|1
1631804230000|2021-09-16 14:57:10|13849.1|13829.1|13849.1|13829.1|13849.1|13829.1|13849.1|13829.1|1
1631804390000|2021-09-16 14:59:50|||||||||1
1631804420000|2021-09-16 15:00:20|||||||||1
1631804500000|2021-09-16 15:01:40|||||||||3
1631804690000|2021-09-16 15:04:50|13850.8|13830.8|13850.8|13830.8|13850.8|13830.8|13850.8|13830.8|1
1631804910000|2021-09-16 15:08:30|13855|13835|13855|13835|13855|13835|13855|13835|1
1631804980000|2021-09-16 15:09:40|||||||||1
1631805090000|2021-09-16 15:11:30|||||||||1
1631805140000|2021-09-16 15:12:20|||||||||5
1631805280000|2021-09-16 15:14:40|||||||||1
1631805460000|2021-09-16 15:17:40|13853.3|13833.3|13853.3|13833.3|13853.3|13833.3|13853.3|13833.3|0
1631805490000|2021-09-16 15:18:10|||||||||1
1631805530000|2021-09-16 15:18:50|13856.7|13836.7|13859.2|13839.2|13859.2|13839.2|13856.7|13836.7|10
1631805550000|2021-09-16 15:19:10|13855.8|13835.8|13855.8|13835.8|13855.8|13835.8|13855.8|13835.8|0
1631805640000|2021-09-16 15:20:40|13859.2|13839.2|13859.2|13839.2|13859.2|13839.2|13859.2|13839.2|0
1631805660000|2021-09-16 15:21:00|||||||||1
1631805670000|2021-09-16 15:21:10|13858.3|13838.3|13858.3|13838.3|13858.3|13838.3|13858.3|13838.3|0
1631805800000|2021-09-16 15:23:20|||||||||1
1631805880000|2021-09-16 15:24:40|||||||||1
1631805940000|2021-09-16 15:25:40|||||||||2
1631805960000|2021-09-16 15:26:00|13858.4|13838.4|13858.4|13838.4|13858.4|13838.4|13858.4|13838.4|0
1631806030000|2021-09-16 15:27:10|13856.7|13836.7|13856.7|13836.7|13856.7|13836.7|13856.7|13836.7|0
1631806090000|2021-09-16 15:28:10|13858.4|13838.4|13858.4|13838.4|13858.4|13838.4|13858.4|13838.4|1
1631806200000|2021-09-16 15:30:00|13856.7|13836.7|13856.7|13836.7|13856.7|13836.7|13856.7|13836.7|0
1631806270000|2021-09-16 15:31:10|13858.4|13838.4|13858.4|13838.4|13858.4|13838.4|13858.4|13838.4|1
1631806380000|2021-09-16 15:33:00|||||||||1
1631806490000|2021-09-16 15:34:50|13856.7|13836.7|13856.7|13836.7|13856.7|13836.7|13856.7|13836.7|0
1631806560000|2021-09-16 15:36:00|13858.4|13838.4|13858.4|13838.4|13858.4|13838.4|13858.4|13838.4|1
1631806620000|2021-09-16 15:37:00|||||||||1
1631806700000|2021-09-16 15:38:20|13860|13840|13860.9|13840.9|13863.4|13843.4|13860|13840|1
1631806710000|2021-09-16 15:38:30|13859.2|13839.2|13856.7|13836.7|13859.2|13839.2|13856.7|13836.7|10
1631806720000|2021-09-16 15:38:40|13859.2|13839.2|13856.7|13836.7|13859.2|13839.2|13856.7|13836.7|1
1631806800000|2021-09-16 15:40:00|||||||||5
1631806850000|2021-09-16 15:40:50|||||||||1
1631807030000|2021-09-16 15:43:50|13858.4|13838.4|13859.2|13839.2|13859.2|13839.2|13858.4|13838.4|0
1631807050000|2021-09-16 15:44:10|13860.1|13840.1|13860.1|13840.1|13860.1|13840.1|13860.1|13840.1|0
1631807070000|2021-09-16 15:44:30|||||||||1
1631807080000|2021-09-16 15:44:40|13861.7|13841.7|13861.7|13841.7|13861.7|13841.7|13861.7|13841.7|0
1631807090000|2021-09-16 15:44:50|||||||||1
1631807120000|2021-09-16 15:45:20|||||||||1
1631807140000|2021-09-16 15:45:40|||||||||2
1631807150000|2021-09-16 15:45:50|||||||||1
1631807380000|2021-09-16 15:49:40|||||||||2
1631807430000|2021-09-16 15:50:30|||||||||1
1631807470000|2021-09-16 15:51:10|||||||||1
1631807580000|2021-09-16 15:53:00|||||||||1
1631807720000|2021-09-16 15:55:20|||||||||1
1631807730000|2021-09-16 15:55:30|||||||||12
1631807950000|2021-09-16 15:59:10|13861.8|13841.8|13861.8|13841.8|13861.8|13841.8|13861.8|13841.8|0
1631807970000|2021-09-16 15:59:30|||||||||1
1631808010000|2021-09-16 16:00:10|||||||||1
1631808200000|2021-09-16 16:03:20|||||||||1
1631808290000|2021-09-16 16:04:50|||||||||1
1631808420000|2021-09-16 16:07:00|||||||||1
1631808530000|2021-09-16 16:08:50|||||||||1
1631808580000|2021-09-16 16:09:40|||||||||1
1631808610000|2021-09-16 16:10:10|||||||||1
1631808640000|2021-09-16 16:10:40|||||||||1
1631808660000|2021-09-16 16:11:00|13864.3|13844.3|13864.3|13844.3|13864.3|13844.3|13864.3|13844.3|0
1631808670000|2021-09-16 16:11:10|13860.1|13840.1|13860.1|13840.1|13860.1|13840.1|13860.1|13840.1|4
1631808710000|2021-09-16 16:11:50|13857.6|13837.6|13852.6|13832.6|13857.6|13837.6|13852.6|13832.6|5
1631808730000|2021-09-16 16:12:10|13855.1|13835.1|13853.4|13833.4|13855.1|13835.1|13853.4|13833.4|0
1631808750000|2021-09-16 16:12:30|13852.6|13832.6|13852.6|13832.6|13852.6|13832.6|13852.6|13832.6|0
1631808820000|2021-09-16 16:13:40|||||||||2
1631808870000|2021-09-16 16:14:30|||||||||1
1631809130000|2021-09-16 16:18:50|13854.3|13834.3|13855.1|13835.1|13855.1|13835.1|13854.3|13834.3|0
1631809160000|2021-09-16 16:19:20|13856.8|13836.8|13856.8|13836.8|13856.8|13836.8|13856.8|13836.8|1
1631809190000|2021-09-16 16:19:50|||||||||1
1631809340000|2021-09-16 16:22:20|||||||||1
1631809430000|2021-09-16 16:23:50|||||||||1
1631809450000|2021-09-16 16:24:10|||||||||1
1631809470000|2021-09-16 16:24:30|||||||||1
1631809480000|2021-09-16 16:24:40|13847.6|13827.6|13847.6|13827.6|13847.6|13827.6|13847.6|13827.6|6
1631809540000|2021-09-16 16:25:40|13846|13826|13846|13826|13846|13826|13846|13826|6
1631809550000|2021-09-16 16:25:50|13845.1|13825.1|13845.1|13825.1|13845.1|13825.1|13845.1|13825.1|0
1631809560000|2021-09-16 16:26:00|13846.8|13826.8|13847.6|13827.6|13847.6|13827.6|13846.8|13826.8|0
1631809590000|2021-09-16 16:26:30|||||||||2
1631809610000|2021-09-16 16:26:50|||||||||2
1631809710000|2021-09-16 16:28:30|13847.7|13827.7|13847.7|13827.7|13847.7|13827.7|13847.7|13827.7|0
1631809740000|2021-09-16 16:29:00|13852.6|13832.6|13852.6|13832.6|13852.6|13832.6|13852.6|13832.6|2
1631809790000|2021-09-16 16:29:50|||||||||2
1631809890000|2021-09-16 16:31:30|13852.7|13832.7|13852.7|13832.7|13852.7|13832.7|13852.7|13832.7|0
1631810030000|2021-09-16 16:33:50|||||||||1
1631810080000|2021-09-16 16:34:40|13851|13831|13851|13831|13851|13831|13851|13831|0
1631810120000|2021-09-16 16:35:20|13847.7|13827.7|13849.3|13829.3|13849.3|13829.3|13844.3|13824.3|0
1631810130000|2021-09-16 16:35:30|13847.7|13827.7|13847.7|13827.7|13847.7|13827.7|13847.7|13827.7|0
1631810140000|2021-09-16 16:35:40|13844.3|13824.3|13844.3|13824.3|13844.3|13824.3|13844.3|13824.3|0
1631810180000|2021-09-16 16:36:20|||||||||1
1631810240000|2021-09-16 16:37:20|13842.7|13822.7|13842.7|13822.7|13842.7|13822.7|13842.7|13822.7|0
1631810260000|2021-09-16 16:37:40|13837.7|13817.7|13832.7|13812.7|13837.7|13817.7|13831|13811|7
1631810270000|2021-09-16 16:37:50|13831|13811|13831|13811|13836|13816|13831|13811|3
1631810280000|2021-09-16 16:38:00|13831.8|13811.8|13834.3|13814.3|13834.3|13814.3|13831.8|13811.8|3
1631810310000|2021-09-16 16:38:30|||||||||1
1631810330000|2021-09-16 16:38:50|13831|13811|13831.8|13811.8|13831.8|13811.8|13831|13811|4
1631810340000|2021-09-16 16:39:00|13833.5|13813.5|13826.8|13806.8|13833.5|13813.5|13826.8|13806.8|2
1631810350000|2021-09-16 16:39:10|||||||||2
1631810360000|2021-09-16 16:39:20|13821.8|13801.8|13824.3|13804.3|13824.3|13804.3|13821.8|13801.8|6
1631810370000|2021-09-16 16:39:30|13826|13806|13826|13806|13826|13806|13826|13806|0
1631810600000|2021-09-16 16:43:20|||||||||1
1631810650000|2021-09-16 16:44:10|13825.2|13805.2|13825.2|13805.2|13825.2|13805.2|13825.2|13805.2|0
1631810690000|2021-09-16 16:44:50|||||||||1
1631810700000|2021-09-16 16:45:00|||||||||1
1631810710000|2021-09-16 16:45:10|||||||||1
1631810720000|2021-09-16 16:45:20|||||||||1
1631810790000|2021-09-16 16:46:30|||||||||1
1631810860000|2021-09-16 16:47:40|13822.7|13802.7|13822.7|13802.7|13822.7|13802.7|13822.7|13802.7|5
1631810870000|2021-09-16 16:47:50|13821|13801|13821|13801|13821|13801|13821|13801|3
1631810880000|2021-09-16 16:48:00|13822.7|13802.7|13814.4|13794.4|13822.7|13802.7|13814.4|13794.4|2
1631810890000|2021-09-16 16:48:10|13816.9|13796.9|13818.5|13798.5|13820.2|13800.2|13816.9|13796.9|1
1631810900000|2021-09-16 16:48:20|13820.2|13800.2|13820.2|13800.2|13820.2|13800.2|13820.2|13800.2|0
1631810920000|2021-09-16 16:48:40|13821|13801|13821|13801|13821|13801|13821|13801|0
1631810990000|2021-09-16 16:49:50|13822.7|13802.7|13823.5|13803.5|13823.5|13803.5|13822.7|13802.7|0
1631811160000|2021-09-16 16:52:40|||||||||1
1631811180000|2021-09-16 16:53:00|||||||||1
1631811290000|2021-09-16 16:54:50|||||||||4
1631811300000|2021-09-16 16:55:00|13825.2|13785.2|13812.7|13792.7|13825.2|13792.7|13812.7|13781|5
1631811310000|2021-09-16 16:55:10|13816|13796|13816|13796|13816|13796|13816|13796|0
1631811370000|2021-09-16 16:56:10|13817.7|13797.7|13818.5|13798.5|13818.5|13798.5|13817.7|13797.7|0
1631811450000|2021-09-16 16:57:30|13820.2|13800.2|13821|13801|13821|13801|13820.2|13800.2|0
1631811460000|2021-09-16 16:57:40|13823.5|13803.5|13823.5|13803.5|13823.5|13803.5|13823.5|13803.5|0
1631811470000|2021-09-16 16:57:50|||||||||1
1631811490000|2021-09-16 16:58:10|||||||||2
1631811500000|2021-09-16 16:58:20|13822.7|13802.7|13821|13801|13822.7|13802.7|13821|13801|2
1631811520000|2021-09-16 16:58:40|13823.5|13803.5|13823.5|13803.5|13823.5|13803.5|13823.5|13803.5|0
1631811590000|2021-09-16 16:59:50|13821|13801|13813.5|13773.5|13821|13801|13811.9|13771.9|2
1631811600000|2021-09-16 17:00:00|13814.4|13774.4|13814.4|13774.4|13814.4|13774.4|13814.4|13774.4|0
1631811620000|2021-09-16 17:00:20|13811.9|13771.9|13811.9|13771.9|13811.9|13771.9|13811.9|13771.9|0
1631811630000|2021-09-16 17:00:30|13800.2|13780.2|13806.9|13766.9|13810.2|13780.2|13800.2|13766.9|0
1631811700000|2021-09-16 17:01:40|13794.4|13774.4|13794.4|13774.4|13794.4|13774.4|13794.4|13774.4|2
1631811730000|2021-09-16 17:02:10|13806.9|13766.9|13806.9|13766.9|13806.9|13766.9|13806.9|13766.9|0
1631811760000|2021-09-16 17:02:40|||||||||1
1631811770000|2021-09-16 17:02:50|13809.4|13769.4|13821.1|13781.1|13821.1|13781.1|13809.4|13769.4|4
1631811880000|2021-09-16 17:04:40|||||||||1
1631811900000|2021-09-16 17:05:00|13821.9|13781.9|13821.9|13781.9|13821.9|13781.9|13821.9|13781.9|0
1631811960000|2021-09-16 17:06:00|13822.7|13782.7|13814.4|13794.4|13822.7|13794.4|13814.4|13782.7|0
1631812020000|2021-09-16 17:07:00|13815.2|13795.2|13816.9|13796.9|13816.9|13796.9|13814.4|13794.4|0
1631812050000|2021-09-16 17:07:30|13816.1|13796.1|13811|13791|13816.1|13796.1|13811|13791|1
1631812080000|2021-09-16 17:08:00|13818.5|13798.5|13818.5|13798.5|13818.5|13798.5|13818.5|13798.5|1
1631812110000|2021-09-16 17:08:30|||||||||4
1631812130000|2021-09-16 17:08:50|13823.6|13803.6|13823.6|13803.6|13823.6|13803.6|13823.6|13803.6|0
1631812140000|2021-09-16 17:09:00|13811.1|13771.1|13811.1|13771.1|13811.1|13771.1|13811.1|13771.1|1
1631812150000|2021-09-16 17:09:10|13814.4|13774.4|13816.1|13776.1|13816.1|13776.1|13814.4|13774.4|0
1631812180000|2021-09-16 17:09:40|13816.9|13776.9|13816.1|13776.1|13816.9|13776.9|13816.1|13776.1|0
1631812200000|2021-09-16 17:10:00|13817.7|13777.7|13816.1|13776.1|13817.7|13777.7|13816.1|13776.1|0
1631812240000|2021-09-16 17:10:40|13816.9|13776.9|13816.1|13776.1|13816.9|13776.9|13816.1|13776.1|0
1631812250000|2021-09-16 17:10:50|13816.9|13776.9|13816.1|13776.1|13816.9|13776.9|13816.1|13776.1|0
1631812300000|2021-09-16 17:11:40|13818.6|13778.6|13818.6|13778.6|13818.6|13778.6|13818.6|13778.6|0
1631812310000|2021-09-16 17:11:50|13806.9|13786.9|13806.9|13786.9|13806.9|13786.9|13806.9|13786.9|0
1631812320000|2021-09-16 17:12:00|13806.1|13786.1|13806.1|13786.1|13806.1|13786.1|13806.1|13786.1|0
1631812330000|2021-09-16 17:12:10|||||||||1
1631812390000|2021-09-16 17:13:10|13823.6|13803.6|13823.6|13803.6|13823.6|13803.6|13823.6|13803.6|1
1631812410000|2021-09-16 17:13:30|13821.1|13801.1|13816.1|13776.1|13821.1|13801.1|13816.1|13776.1|4
1631812420000|2021-09-16 17:13:40|13821.1|13781.1|13821.1|13781.1|13821.1|13792.7|13812.7|13781.1|0
1631812470000|2021-09-16 17:14:30|13819.4|13779.4|13819.4|13779.4|13819.4|13779.4|13819.4|13779.4|0
1631812550000|2021-09-16 17:15:50|13811.9|13791.9|13811.9|13791.9|13811.9|13791.9|13811.9|13791.9|0
1631812590000|2021-09-16 17:16:30|13812.7|13792.7|13814.4|13794.4|13814.4|13794.4|13812.7|13792.7|0
1631812620000|2021-09-16 17:17:00|||||||||1
1631812660000|2021-09-16 17:17:40|13812.7|13792.7|13812.7|13792.7|13812.7|13792.7|13812.7|13792.7|0
1631812690000|2021-09-16 17:18:10|13820.2|13800.2|13820.2|13800.2|13820.2|13800.2|13820.2|13800.2|0
1631812790000|2021-09-16 17:19:50|||||||||3
1631812860000|2021-09-16 17:21:00|13820.3|13800.3|13820.3|13800.3|13820.3|13800.3|13820.3|13800.3|0
1631812910000|2021-09-16 17:21:50|13821.9|13801.9|13821.9|13801.9|13821.9|13801.9|13821.9|13801.9|1
1631812950000|2021-09-16 17:22:30|13820.2|13800.2|13820.3|13780.3|13820.3|13800.2|13811.9|13779.4|3
1631812960000|2021-09-16 17:22:40|13819.4|13779.4|13819.4|13779.4|13819.4|13779.4|13819.4|13779.4|0
1631812980000|2021-09-16 17:23:00|13820.3|13780.3|13820.3|13780.3|13820.3|13780.3|13820.3|13780.3|0
1631812990000|2021-09-16 17:23:10|13819.4|13779.4|13819.4|13779.4|13820.3|13780.3|13819.4|13779.4|0
1631813080000|2021-09-16 17:24:40|13817.8|13777.8|13817.8|13777.8|13817.8|13777.8|13817.8|13777.8|0
1631813100000|2021-09-16 17:25:00|13810.3|13790.3|13810.3|13790.3|13810.3|13790.3|13810.3|13790.3|0
1631813140000|2021-09-16 17:25:40|13806.1|13786.1|13806.1|13786.1|13806.1|13786.1|13806.1|13786.1|2
1631813170000|2021-09-16 17:26:10|13817.8|13777.8|13809.4|13789.4|13818.6|13790.3|13809.4|13777.8|0
1631813180000|2021-09-16 17:26:20|13817.8|13777.8|13817.8|13777.8|13818.6|13790.3|13809.4|13777.8|0
1631813190000|2021-09-16 17:26:30|13809.4|13789.4|13817.8|13777.8|13818.6|13790.3|13809.4|13777.8|0
1631813200000|2021-09-16 17:26:40|13818.6|13778.6|13816.9|13796.9|13818.6|13796.9|13809.4|13777.8|1
1631813220000|2021-09-16 17:27:00|13815.3|13795.3|13815.3|13795.3|13815.3|13795.3|13815.3|13795.3|0
1631813280000|2021-09-16 17:28:00|13806.1|13786.1|13818.6|13778.6|13818.6|13786.1|13806.1|13777.8|1
1631813290000|2021-09-16 17:28:10|13817.8|13777.8|13817.8|13777.8|13817.8|13777.8|13817.8|13777.8|0
1631813310000|2021-09-16 17:28:30|13814.4|13774.4|13806.1|13766.1|13814.4|13774.4|13803.6|13763.6|2
1631813320000|2021-09-16 17:28:40|13805.3|13765.3|13805.3|13765.3|13805.3|13765.3|13805.3|13765.3|0
1631813350000|2021-09-16 17:29:10|13804.4|13764.4|13804.4|13764.4|13804.4|13764.4|13804.4|13764.4|0
1631813490000|2021-09-16 17:31:30|13808.6|13768.6|13808.6|13768.6|13808.6|13768.6|13808.6|13768.6|1
1631813500000|2021-09-16 17:31:40|13809.4|13769.4|13809.4|13769.4|13809.4|13769.4|13809.4|13769.4|0
1631813510000|2021-09-16 17:31:50|13814.4|13774.4|13814.4|13774.4|13814.4|13774.4|13814.4|13774.4|0
1631813520000|2021-09-16 17:32:00|13816.9|13776.9|13809.4|13789.4|13816.9|13789.4|13809.4|13776.9|0
1631813530000|2021-09-16 17:32:10|13806.9|13786.9|13806.9|13786.9|13806.9|13786.9|13806.9|13786.9|0
1631813540000|2021-09-16 17:32:20|13801.9|13781.9|13801.9|13781.9|13801.9|13781.9|13801.9|13781.9|1
1631813550000|2021-09-16 17:32:30|13799.4|13779.4|13791.9|13771.9|13799.4|13779.4|13791.9|13771.9|1
1631813750000|2021-09-16 17:35:50|13804.4|13764.4|13804.4|13764.4|13804.4|13764.4|13804.4|13764.4|0
1631813780000|2021-09-16 17:36:20|||||||||1
1631813790000|2021-09-16 17:36:30|||||||||1
1631813800000|2021-09-16 17:36:40|13806.1|13766.1|13806.9|13766.9|13806.9|13766.9|13806.1|13766.1|0
1631813810000|2021-09-16 17:36:50|13811.1|13771.1|13805.3|13785.3|13811.1|13785.3|13802.8|13771.1|0
1631813860000|2021-09-16 17:37:40|13812.8|13792.8|13812.8|13792.8|13812.8|13792.8|13812.8|13792.8|0
1631813930000|2021-09-16 17:38:50|13814.5|13794.5|13819.4|13799.4|13819.4|13799.4|13814.5|13794.5|1
1631813950000|2021-09-16 17:39:10|13819.5|13799.5|13819.5|13799.5|13819.5|13799.5|13819.5|13799.5|0
1631814000000|2021-09-16 17:40:00|||||||||2
1631814010000|2021-09-16 17:40:10|||||||||1
1631814020000|2021-09-16 17:40:20|13816.1|13796.1|13814.5|13794.5|13816.1|13796.1|13814.5|13794.5|1
1631814060000|2021-09-16 17:41:00|13817|13797|13814.5|13794.5|13817|13797|13814.5|13794.5|1
1631814070000|2021-09-16 17:41:10|13813.6|13793.6|13814.5|13794.5|13816.1|13796.1|13813.6|13793.6|0
1631814080000|2021-09-16 17:41:20|13813.6|13793.6|13813.6|13793.6|13813.6|13793.6|13813.6|13793.6|0
1631814120000|2021-09-16 17:42:00|13811.9|13791.9|13811.1|13771.1|13813.6|13791.9|13811.1|13771.1|1
1631814130000|2021-09-16 17:42:10|13815.3|13775.3|13815.3|13775.3|13815.3|13775.3|13815.3|13775.3|0
1631814280000|2021-09-16 17:44:40|13817.8|13777.8|13817.8|13777.8|13817.8|13777.8|13817.8|13777.8|0
1631814290000|2021-09-16 17:44:50|13820.3|13780.3|13820.3|13780.3|13820.3|13780.3|13820.3|13780.3|0
1631814300000|2021-09-16 17:45:00|13812.8|13792.8|13812.8|13792.8|13812.8|13792.8|13812.8|13792.8|0
1631814320000|2021-09-16 17:45:20|13815.3|13795.3|13815.3|13795.3|13815.3|13795.3|13815.3|13795.3|0
1631814350000|2021-09-16 17:45:50|||||||||1
1631814360000|2021-09-16 17:46:00|13817|13797|13817.8|13797.8|13817.8|13797.8|13817|13797|0
1631814370000|2021-09-16 17:46:10|||||||||1
1631814390000|2021-09-16 17:46:30|13802.8|13782.8|13802.8|13782.8|13802.8|13782.8|13802.8|13782.8|4
1631814410000|2021-09-16 17:46:50|13797.8|13777.8|13795.3|13775.3|13797.8|13777.8|13795.3|13775.3|1
1631814420000|2021-09-16 17:47:00|13790.3|13770.3|13792.8|13752.8|13793.7|13770.3|13779.5|13747.8|0
1631814430000|2021-09-16 17:47:10|13792|13752|13792|13752|13792|13752|13792|13752|0
1631814450000|2021-09-16 17:47:30|13790.3|13750.3|13790.3|13750.3|13790.3|13750.3|13790.3|13750.3|0
1631814480000|2021-09-16 17:48:00|13792|13752|13792|13752|13792|13752|13792|13752|0
1631814490000|2021-09-16 17:48:10|13797.8|13757.8|13789.5|13769.5|13797.8|13769.5|13789.5|13757.8|0
1631814510000|2021-09-16 17:48:30|13787.8|13767.8|13787.8|13767.8|13787.8|13767.8|13787.8|13767.8|0
1631814610000|2021-09-16 17:50:10|13788.7|13768.7|13790.3|13770.3|13790.3|13770.3|13788.7|13768.7|0
1631814640000|2021-09-16 17:50:40|||||||||1
1631814720000|2021-09-16 17:52:00|||||||||1
1631814760000|2021-09-16 17:52:40|13787.8|13767.8|13787.8|13767.8|13787.8|13767.8|13787.8|13767.8|1
1631814850000|2021-09-16 17:54:10|13787|13767|13787|13767|13795.3|13767|13787|13755.3|0
1631814860000|2021-09-16 17:54:20|13795.3|13755.3|13795.3|13755.3|13795.3|13755.3|13795.3|13755.3|0
1631814880000|2021-09-16 17:54:40|13782.8|13762.8|13782|13762|13782.8|13762.8|13782|13762|6
1631814890000|2021-09-16 17:54:50|13782.8|13762.8|13782.8|13762.8|13782.8|13762.8|13782.8|13762.8|0
1631814900000|2021-09-16 17:55:00|13782|13762|13782|13762|13782|13762|13782|13762|0
1631814930000|2021-09-16 17:55:30|||||||||1
1631814940000|2021-09-16 17:55:40|13779.5|13759.5|13785.3|13745.3|13785.3|13759.5|13779.5|13745.3|1
1631814960000|2021-09-16 17:56:00|13770.3|13750.3|13782.8|13742.8|13782.8|13750.3|13770.3|13742.8|0
1631814970000|2021-09-16 17:56:10|13785.3|13745.3|13785.3|13745.3|13785.3|13745.3|13785.3|13745.3|0
1631815010000|2021-09-16 17:56:50|13786.2|13746.2|13779.5|13759.5|13786.2|13759.5|13779.5|13746.2|0
1631815170000|2021-09-16 17:59:30|13780.3|13760.3|13782.8|13762.8|13782.8|13762.8|13780.3|13760.3|0
1631815180000|2021-09-16 17:59:40|13772.9|13752.9|13765.3|13745.3|13772.9|13752.9|13765.3|13745.3|1
1631815190000|2021-09-16 17:59:50|||||||||1
1631815220000|2021-09-16 18:00:20|13763.7|13743.7|13762.8|13742.8|13763.7|13743.7|13762.8|13742.8|0
1631815270000|2021-09-16 18:01:10|13765.3|13745.3|13765.3|13745.3|13765.3|13745.3|13765.3|13745.3|0
1631815360000|2021-09-16 18:02:40|13757.8|13737.8|13757.8|13737.8|13757.8|13737.8|13757.8|13737.8|3
1631815380000|2021-09-16 18:03:00|13757.9|13737.9|13757.9|13737.9|13757.9|13737.9|13757.9|13737.9|0
1631815460000|2021-09-16 18:04:20|13754.5|13734.5|13752.9|13732.9|13754.5|13734.5|13752.9|13732.9|0
1631815490000|2021-09-16 18:04:50|13760.4|13740.4|13760.4|13740.4|13760.4|13740.4|13760.4|13740.4|3
1631815550000|2021-09-16 18:05:50|13759.5|13739.5|13757.9|13737.9|13759.5|13739.5|13757.9|13737.9|5
1631815600000|2021-09-16 18:06:40|13755.4|13735.4|13755.4|13735.4|13755.4|13735.4|13755.4|13735.4|2
1631815630000|2021-09-16 18:07:10|13757|13737|13760.4|13740.4|13760.4|13740.4|13757|13737|0
1631815700000|2021-09-16 18:08:20|13756.2|13736.2|13762.9|13742.9|13762.9|13742.9|13756.2|13736.2|5
1631815720000|2021-09-16 18:08:40|13757.8|13737.8|13757.9|13717.9|13757.9|13737.8|13757|13717|2
1631815750000|2021-09-16 18:09:10|13757|13717|13759.5|13719.5|13759.5|13719.5|13757|13717|0
1631815820000|2021-09-16 18:10:20|13761.2|13721.2|13769.5|13749.5|13769.5|13749.5|13761.2|13721.2|0
1631815940000|2021-09-16 18:12:20|13772.9|13752.9|13772.9|13752.9|13772.9|13752.9|13772.9|13752.9|2
1631815950000|2021-09-16 18:12:30|13772|13752|13772|13752|13772|13752|13772|13752|0
1631815960000|2021-09-16 18:12:40|13773.7|13753.7|13774.5|13754.5|13774.5|13754.5|13773.7|13753.7|0
1631816030000|2021-09-16 18:13:50|||||||||1
1631816040000|2021-09-16 18:14:00|13772.9|13752.9|13772.9|13752.9|13772.9|13752.9|13772.9|13752.9|1
1631816060000|2021-09-16 18:14:20|13767.9|13747.9|13767.9|13747.9|13767.9|13747.9|13767.9|13747.9|1
1631816070000|2021-09-16 18:14:30|13755.4|13735.4|13755.4|13735.4|13755.4|13735.4|13755.4|13735.4|1
1631816090000|2021-09-16 18:14:50|13763.7|13723.7|13761.2|13721.2|13763.7|13723.7|13761.2|13721.2|1
1631816100000|2021-09-16 18:15:00|13760.4|13720.4|13760.4|13720.4|13760.4|13720.4|13760.4|13720.4|0
1631816150000|2021-09-16 18:15:50|13759.5|13719.5|13750.4|13710.4|13759.5|13719.5|13750.4|13710.4|1
1631816160000|2021-09-16 18:16:00|13737.9|13717.9|13737.9|13717.9|13737.9|13717.9|13737.9|13717.9|0
1631816200000|2021-09-16 18:16:40|13739.5|13719.5|13740.4|13720.4|13740.4|13720.4|13739.5|13719.5|0
1631816220000|2021-09-16 18:17:00|13737.9|13717.9|13737.9|13717.9|13737.9|13717.9|13737.9|13717.9|10
1631816230000|2021-09-16 18:17:10|13735.4|13715.4|13735.4|13715.4|13735.4|13715.4|13735.4|13715.4|1
1631816250000|2021-09-16 18:17:30|13737|13717|13737.9|13717.9|13737.9|13717.9|13737|13717|0
1631816260000|2021-09-16 18:17:40|13732.9|13712.9|13730.4|13710.4|13732.9|13712.9|13730.4|13710.4|8
1631816270000|2021-09-16 18:17:50|13725.4|13705.4|13725.4|13705.4|13725.4|13705.4|13725.4|13705.4|3
1631816290000|2021-09-16 18:18:10|13722.9|13702.9|13722.9|13702.9|13722.9|13702.9|13722.9|13702.9|2
1631816300000|2021-09-16 18:18:20|13742.9|13712.9|13735.4|13715.4|13742.9|13715.4|13732.9|13712.9|5
1631816320000|2021-09-16 18:18:40|13743.7|13703.7|13735.4|13715.4|13743.7|13715.4|13734.5|13703.7|7
1631816370000|2021-09-16 18:19:30|13770.4|13710.4|13742.9|13702.9|13770.4|13710.4|13742.9|13702.9|1
1631816380000|2021-09-16 18:19:40|13741.2|13701.2|13740.4|13700.4|13741.2|13701.2|13740.4|13700.4|0
1631816390000|2021-09-16 18:19:50|13745.4|13705.4|13745.4|13705.4|13765.4|13707|13742.9|13702|0
1631836820000|2021-09-17 00:00:20|13761.2|13721.2|13751.1|13711.1|13761.2|13721.2|13751.1|13711.1|0
1631836870000|2021-09-17 00:01:10|13777|13717|13777|13717|13777|13717|13777|13717|0
1631836890000|2021-09-17 00:01:30|13783.6|13723.6|13781.1|13721.1|13783.6|13723.6|13781.1|13721.1|0
1631837080000|2021-09-17 00:04:40|13783.6|13723.6|13783.6|13723.6|13783.6|13723.6|13783.6|13723.6|0
1631837340000|2021-09-17 00:09:00|13781.1|13721.1|13781.1|13721.1|13781.1|13721.1|13781.1|13721.1|0
1631837350000|2021-09-17 00:09:10|13780.3|13720.3|13780.3|13720.3|13780.3|13720.3|13780.3|13720.3|0
1631837870000|2021-09-17 00:17:50|13781.1|13721.1|13782.8|13722.8|13782.8|13722.8|13781.1|13721.1|0
1631837940000|2021-09-17 00:19:00|13790.3|13730.3|13790.3|13730.3|13790.3|13730.3|13790.3|13730.3|0
1631838300000|2021-09-17 00:25:00|13792.8|13732.8|13792.8|13732.8|13792.8|13732.8|13792.8|13732.8|0
1631839370000|2021-09-17 00:42:50|13793.7|13733.7|13793.7|13733.7|13793.7|13733.7|13793.7|13733.7|0
1631839380000|2021-09-17 00:43:00|13795.3|13735.3|13795.3|13735.3|13795.3|13735.3|13795.3|13735.3|0
1631839470000|2021-09-17 00:44:30|13795.4|13735.4|13795.4|13735.4|13795.4|13735.4|13795.4|13735.4|0
1631839820000|2021-09-17 00:50:20|13790.4|13750.4|13790.4|13750.4|13790.4|13750.4|13790.4|13750.4|0
1631840000000|2021-09-17 00:53:20|13791.2|13751.2|13790.4|13750.4|13792.9|13752.9|13790.4|13750.4|0
1631841290000|2021-09-17 01:14:50|13792.9|13752.9|13790.4|13750.4|13792.9|13752.9|13790.4|13750.4|0
1631842350000|2021-09-17 01:32:30|13790.5|13750.5|13790.5|13750.5|13790.5|13750.5|13790.5|13750.5|0
1631842430000|2021-09-17 01:33:50|13795.5|13755.5|13788|13768|13795.5|13768|13788|13755.5|0
1631842440000|2021-09-17 01:34:00|13796.3|13756.3|13796.3|13756.3|13796.3|13756.3|13796.3|13756.3|0
1631842450000|2021-09-17 01:34:10|13793|13753|13793|13753|13793|13753|13793|13753|0
1631885400000|2021-09-17 13:30:00|13785.3|13765.3|13785.3|13765.3|13785.3|13765.3|13785.3|13765.3|1
1631885420000|2021-09-17 13:30:20|13792.8|13772.8|13787.8|13767.8|13792.8|13772.8|13787.8|13767.8|1
1631885450000|2021-09-17 13:30:50|13788.7|13768.7|13790.3|13770.3|13790.3|13770.3|13788.7|13768.7|0
1631885710000|2021-09-17 13:35:10|||||||||1
1631885770000|2021-09-17 13:36:10|13792.8|13772.8|13795.3|13775.3|13795.3|13775.3|13792.8|13772.8|0
1631885790000|2021-09-17 13:36:30|13798.6|13778.6|13802.8|13782.8|13802.8|13782.8|13798.6|13778.6|2
1631885850000|2021-09-17 13:37:30|13805.3|13785.3|13805.3|13785.3|13805.3|13785.3|13805.3|13785.3|0
1631885860000|2021-09-17 13:37:40|13802.8|13782.8|13802.8|13782.8|13802.8|13782.8|13802.8|13782.8|0
1631886000000|2021-09-17 13:40:00|||||||||1
1631886040000|2021-09-17 13:40:40|13802|13782|13802|13782|13802|13782|13802|13782|0
1631886100000|2021-09-17 13:41:40|||||||||5
1631886110000|2021-09-17 13:41:50|||||||||5
1631886120000|2021-09-17 13:42:00|||||||||2
1631886140000|2021-09-17 13:42:20|||||||||3
1631886150000|2021-09-17 13:42:30|13801.1|13781.1|13801.1|13781.1|13801.1|13781.1|13801.1|13781.1|0
1631886200000|2021-09-17 13:43:20|13799.5|13779.5|13799.5|13779.5|13799.5|13779.5|13799.5|13779.5|0
1631886280000|2021-09-17 13:44:40|13794.6|13774.6|13792|13772|13794.6|13774.6|13792|13772|1
1631886370000|2021-09-17 13:46:10|13797|13777|13793.6|13773.6|13799.5|13779.5|13793.6|13773.6|1
1631886380000|2021-09-17 13:46:20|13792|13772|13790.4|13770.4|13793.6|13773.6|13790.4|13770.4|0
1631886410000|2021-09-17 13:46:50|13787.9|13767.9|13775.4|13755.4|13787.9|13767.9|13775.4|13755.4|1
1631886420000|2021-09-17 13:47:00|13778.6|13758.6|13778.6|13758.6|13778.6|13758.6|13778.6|13758.6|0
1631886430000|2021-09-17 13:47:10|13780.4|13760.4|13780.4|13760.4|13780.4|13760.4|13780.4|13760.4|0
1631886470000|2021-09-17 13:47:50|13778.7|13758.7|13777.9|13757.9|13778.7|13758.7|13777.9|13757.9|0
1631886520000|2021-09-17 13:48:40|13777|13757|13775.4|13755.4|13777|13757|13775.4|13755.4|0
1631886540000|2021-09-17 13:49:00|13777|13757|13777.9|13757.9|13777.9|13757.9|13777|13757|0
1631886840000|2021-09-17 13:54:00|13779.5|13759.5|13782.9|13762.9|13782.9|13762.9|13779.5|13759.5|3
1631886860000|2021-09-17 13:54:20|13785.4|13765.4|13785.4|13765.4|13785.4|13765.4|13785.4|13765.4|0
1631886870000|2021-09-17 13:54:30|13782.9|13762.9|13782.9|13762.9|13782.9|13762.9|13782.9|13762.9|0
1631887040000|2021-09-17 13:57:20|13781.3|13761.3|13780.4|13760.4|13781.3|13761.3|13780.4|13760.4|0
1631887270000|2021-09-17 14:01:10|13782.9|13762.9|13782.9|13762.9|13782.9|13762.9|13782.9|13762.9|1
1631887410000|2021-09-17 14:03:30|13785.4|13765.4|13785.4|13765.4|13785.4|13765.4|13785.4|13765.4|0
1631887440000|2021-09-17 14:04:00|13787|13767|13787.9|13767.9|13787.9|13767.9|13787|13767|0
1631887690000|2021-09-17 14:08:10|13786.3|13766.3|13785.4|13765.4|13786.3|13766.3|13785.4|13765.4|0
1631887740000|2021-09-17 14:09:00|13782.2|13762.2|13782.9|13762.9|13782.9|13762.9|13782.2|13762.2|4
1631887750000|2021-09-17 14:09:10|13785.4|13765.4|13782.9|13762.9|13785.4|13765.4|13782.9|13762.9|2
1631887760000|2021-09-17 14:09:20|13781.3|13761.3|13780.4|13760.4|13781.3|13761.3|13780.4|13760.4|0
1631887820000|2021-09-17 14:10:20|13776.9|13756.9|13770.4|13750.4|13776.9|13756.9|13770.4|13750.4|7
1631887880000|2021-09-17 14:11:20|||||||||3
1631887930000|2021-09-17 14:12:10|||||||||4
1631887940000|2021-09-17 14:12:20|||||||||5
1631887960000|2021-09-17 14:12:40|||||||||2
1631887970000|2021-09-17 14:12:50|13773.7|13753.7|13777.9|13757.9|13777.9|13757.9|13773.7|13753.7|1
1631887980000|2021-09-17 14:13:00|13776.3|13756.3|13776.3|13756.3|13776.3|13756.3|13776.3|13756.3|0
1631887990000|2021-09-17 14:13:10|13775.4|13755.4|13775.4|13755.4|13775.4|13755.4|13775.4|13755.4|0
1631888050000|2021-09-17 14:14:10|13777.9|13757.9|13790.4|13770.4|13790.4|13770.4|13777.9|13757.9|2
1631888060000|2021-09-17 14:14:20|13792.9|13772.9|13792.9|13772.9|13792.9|13772.9|13792.9|13772.9|4
1631888070000|2021-09-17 14:14:30|13795.4|13775.4|13797.9|13777.9|13797.9|13777.9|13795.4|13775.4|0
1631888090000|2021-09-17 14:14:50|||||||||1
1631888280000|2021-09-17 14:18:00|||||||||1
1631888400000|2021-09-17 14:20:00|13798.8|13778.8|13800.4|13780.4|13800.4|13780.4|13798.8|13778.8|1
1631888450000|2021-09-17 14:20:50|13802.9|13782.9|13802.9|13782.9|13802.9|13782.9|13802.9|13782.9|0
1631888470000|2021-09-17 14:21:10|||||||||1
1631888520000|2021-09-17 14:22:00|13805.4|13785.4|13805.4|13785.4|13805.4|13785.4|13805.4|13785.4|0
1631888560000|2021-09-17 14:22:40|||||||||1
1631888720000|2021-09-17 14:25:20|||||||||1
1631888960000|2021-09-17 14:29:20|||||||||1
1631889070000|2021-09-17 14:31:10|13805.5|13785.5|13805.5|13785.5|13805.5|13785.5|13805.5|13785.5|0
1631889330000|2021-09-17 14:35:30|||||||||1
1631889450000|2021-09-17 14:37:30|13806.3|13786.3|13806.3|13786.3|13806.3|13786.3|13806.3|13786.3|0
1631889790000|2021-09-17 14:43:10|13806.4|13786.4|13806.4|13786.4|13806.4|13786.4|13806.4|13786.4|0
1631890040000|2021-09-17 14:47:20|||||||||1
1631890260000|2021-09-17 14:51:00|13808.1|13788.1|13813.9|13793.9|13813.9|13793.9|13808.1|13788.1|3
1631890270000|2021-09-17 14:51:10|13814.7|13794.7|13818.9|13798.9|13818.9|13798.9|13814.7|13794.7|2
1631890280000|2021-09-17 14:51:20|13821.4|13801.4|13823.9|13803.9|13823.9|13803.9|13821.4|13801.4|1
1631890290000|2021-09-17 14:51:30|13825.5|13805.5|13827.1|13807.1|13827.1|13807.1|13825.5|13805.5|2
1631890300000|2021-09-17 14:51:40|13829.6|13809.6|13830.5|13810.5|13830.5|13810.5|13829.6|13809.6|0
1631890380000|2021-09-17 14:53:00|||||||||2
1631890890000|2021-09-17 15:01:30|||||||||11
1631890900000|2021-09-17 15:01:40|||||||||1
1631891250000|2021-09-17 15:07:30|13839.5|13819.5|13842|13822|13842|13822|13839.5|13819.5|10
1631891770000|2021-09-17 15:16:10|||||||||1
1631891980000|2021-09-17 15:19:40|13842.1|13822.1|13842.1|13822.1|13842.1|13822.1|13842.1|13822.1|0
1631892440000|2021-09-17 15:27:20|13844.6|13824.6|13844.6|13824.6|13844.6|13824.6|13844.6|13824.6|3
1631892710000|2021-09-17 15:31:50|||||||||3
1631892780000|2021-09-17 15:33:00|||||||||1
1631892830000|2021-09-17 15:33:50|||||||||7
1631892900000|2021-09-17 15:35:00|13843.7|13823.7|13838.8|13818.8|13843.7|13823.7|13838.8|13818.8|6
1631893390000|2021-09-17 15:43:10|13838.9|13818.9|13838.9|13818.9|13838.9|13818.9|13838.9|13818.9|0
1631893650000|2021-09-17 15:47:30|13840.6|13820.6|13847.1|13827.1|13847.1|13827.1|13840.6|13820.6|4
1631893680000|2021-09-17 15:48:00|||||||||1
1631893690000|2021-09-17 15:48:10|13847.9|13827.9|13847.9|13827.9|13847.9|13827.9|13847.9|13827.9|6
1631893770000|2021-09-17 15:49:30|13845.2|13825.2|13842.7|13822.7|13845.2|13825.2|13842.7|13822.7|3
1631893780000|2021-09-17 15:49:40|13843.6|13823.6|13843.6|13823.6|13843.6|13823.6|13843.6|13823.6|0
1631894050000|2021-09-17 15:54:10|||||||||2
1631894080000|2021-09-17 15:54:40|13842|13822|13842|13822|13842|13822|13842|13822|2
1631894440000|2021-09-17 16:00:40|||||||||1
1631894560000|2021-09-17 16:02:40|13836.3|13816.3|13836.3|13816.3|13836.3|13816.3|13836.3|13816.3|2
1631894570000|2021-09-17 16:02:50|||||||||1
1631894630000|2021-09-17 16:03:50|||||||||1
1631894970000|2021-09-17 16:09:30|||||||||1
1631895170000|2021-09-17 16:12:50|13839.5|13819.5|13839.5|13819.5|13839.5|13819.5|13839.5|13819.5|3
1631895450000|2021-09-17 16:17:30|13836.3|13816.3|13836.3|13816.3|13836.3|13816.3|13836.3|13816.3|0
1631895520000|2021-09-17 16:18:40|||||||||11
1631895780000|2021-09-17 16:23:00|||||||||1
1631896000000|2021-09-17 16:26:40|||||||||1
1631896190000|2021-09-17 16:29:50|||||||||2
1631896220000|2021-09-17 16:30:20|||||||||2
1631896580000|2021-09-17 16:36:20|||||||||1
1631896690000|2021-09-17 16:38:10|||||||||2
1631896730000|2021-09-17 16:38:50|||||||||1
1631896750000|2021-09-17 16:39:10|||||||||1
1631896980000|2021-09-17 16:43:00|||||||||1
1631896990000|2021-09-17 16:43:10|||||||||5
1631897000000|2021-09-17 16:43:20|||||||||1
1631897010000|2021-09-17 16:43:30|||||||||2
1631897020000|2021-09-17 16:43:40|13833.8|13813.8|13833.8|13813.8|13833.8|13813.8|13833.8|13813.8|2
1631897320000|2021-09-17 16:48:40|13833.9|13813.9|13833.9|13813.9|13833.9|13813.9|13833.9|13813.9|0
1631897640000|2021-09-17 16:54:00|||||||||3
1631897900000|2021-09-17 16:58:20|13835.5|13815.5|13836.4|13816.4|13836.4|13816.4|13835.5|13815.5|0
1631897970000|2021-09-17 16:59:30|||||||||1
1631898120000|2021-09-17 17:02:00|13833.9|13813.9|13833.9|13813.9|13833.9|13813.9|13833.9|13813.9|7
1631898140000|2021-09-17 17:02:20|13833|13813|13829.8|13809.8|13833|13813|13829.8|13809.8|1
1631898570000|2021-09-17 17:09:30|||||||||1
1631898670000|2021-09-17 17:11:10|13828.2|13808.2|13828.2|13808.2|13828.2|13808.2|13828.2|13808.2|5
1631898680000|2021-09-17 17:11:20|||||||||1
1631898690000|2021-09-17 17:11:30|||||||||1
1631898720000|2021-09-17 17:12:00|13833.9|13813.9|13833.9|13813.9|13833.9|13813.9|13833.9|13813.9|2
1631899120000|2021-09-17 17:18:40|||||||||2
1631899140000|2021-09-17 17:19:00|13831.4|13811.4|13831.4|13811.4|13831.4|13811.4|13831.4|13811.4|1
1631899330000|2021-09-17 17:22:10|||||||||5
1631899360000|2021-09-17 17:22:40|13823.2|13803.2|13820.7|13800.7|13823.2|13803.2|13820.7|13800.7|6
1631899520000|2021-09-17 17:25:20|13818.2|13798.2|13818.2|13798.2|13818.2|13798.2|13818.2|13798.2|4
1631899570000|2021-09-17 17:26:10|13819.8|13799.8|13820.7|13800.7|13820.7|13800.7|13819.8|13799.8|0
1631899790000|2021-09-17 17:29:50|13821.6|13801.6|13824.8|13804.8|13826.4|13806.4|13821.6|13801.6|6
1631899860000|2021-09-17 17:31:00|13829.8|13809.8|13829.8|13809.8|13829.8|13809.8|13829.8|13809.8|0
1631899880000|2021-09-17 17:31:20|13831.4|13811.4|13832.3|13812.3|13832.3|13812.3|13831.4|13811.4|0
1631899900000|2021-09-17 17:31:40|13833.2|13813.2|13833.2|13813.2|13833.2|13813.2|13833.2|13813.2|0
1631899920000|2021-09-17 17:32:00|13824.1|13804.1|13824.1|13804.1|13824.1|13804.1|13824.1|13804.1|1
1631900000000|2021-09-17 17:33:20|13827.3|13807.3|13829.1|13809.1|13829.1|13809.1|13827.3|13807.3|0
1631900620000|2021-09-17 17:43:40|13824.7|13804.7|13816.6|13796.6|13824.7|13804.7|13816.6|13796.6|3
1631900660000|2021-09-17 17:44:20|13818.4|13798.4|13821.6|13801.6|13821.6|13801.6|13818.4|13798.4|2
1631900680000|2021-09-17 17:44:40|13824.1|13804.1|13825.7|13805.7|13825.7|13805.7|13824.1|13804.1|0
1631900720000|2021-09-17 17:45:20|13824|13804|13824.1|13804.1|13824.1|13804.1|13824|13804|4
1631900750000|2021-09-17 17:45:50|13825.7|13805.7|13826.6|13806.6|13826.6|13806.6|13825.7|13805.7|0
1631900940000|2021-09-17 17:49:00|13829.1|13809.1|13829.1|13809.1|13829.1|13809.1|13829.1|13809.1|0
1631900950000|2021-09-17 17:49:10|13828.2|13808.2|13826.6|13806.6|13828.2|13808.2|13826.6|13806.6|2
1631900960000|2021-09-17 17:49:20|13823.1|13803.1|13821.7|13781.7|13823.1|13803.1|13821.7|13781.7|1
1631900970000|2021-09-17 17:49:30|13821.8|13781.8|13809.3|13789.3|13821.8|13789.3|13809.3|13781.8|0
1631900990000|2021-09-17 17:49:50|13810.9|13790.9|13810.9|13790.9|13810.9|13790.9|13810.9|13790.9|0
1631901010000|2021-09-17 17:50:10|13812.5|13792.5|13812.5|13792.5|13812.5|13792.5|13812.5|13792.5|0
1631901150000|2021-09-17 17:52:30|13814.1|13794.1|13814.1|13794.1|13814.1|13794.1|13814.1|13794.1|0
1631901300000|2021-09-17 17:55:00|13815.7|13795.7|13816.6|13796.6|13816.6|13796.6|13815.7|13795.7|0
1631901340000|2021-09-17 17:55:40|13828.2|13808.2|13828.2|13808.2|13828.2|13808.2|13828.2|13808.2|2
1631901450000|2021-09-17 17:57:30|13826.6|13806.6|13826.6|13806.6|13826.6|13806.6|13826.6|13806.6|0
1631901470000|2021-09-17 17:57:50|13829.1|13809.1|13829.1|13809.1|13829.1|13809.1|13829.1|13809.1|0
1631901580000|2021-09-17 17:59:40|13830.8|13810.8|13830.8|13810.8|13830.8|13810.8|13830.8|13810.8|1
1631901680000|2021-09-17 18:01:20|13829.1|13809.1|13829.1|13809.1|13829.1|13809.1|13829.1|13809.1|0
1631901910000|2021-09-17 18:05:10|||||||||1
1631902080000|2021-09-17 18:08:00|13824.1|13804.1|13830.8|13810.8|13830.8|13810.8|13824.1|13804.1|9
1631902110000|2021-09-17 18:08:30|13833.3|13813.3|13833.3|13813.3|13833.3|13813.3|13833.3|13813.3|1
1631902130000|2021-09-17 18:08:50|13839|13819|13839|13819|13839|13819|13839|13819|1
1631902230000|2021-09-17 18:10:30|13846.5|13826.5|13846.5|13826.5|13846.5|13826.5|13846.5|13826.5|4
1631902330000|2021-09-17 18:12:10|||||||||2
1631902410000|2021-09-17 18:13:30|||||||||4
1631902440000|2021-09-17 18:14:00|||||||||1
1631902450000|2021-09-17 18:14:10|||||||||1
1631902460000|2021-09-17 18:14:20|||||||||1
1631902470000|2021-09-17 18:14:30|||||||||1
1631902490000|2021-09-17 18:14:50|||||||||1
1631902590000|2021-09-17 18:16:30|||||||||4
1631902600000|2021-09-17 18:16:40|||||||||1
1631902690000|2021-09-17 18:18:10|||||||||3
1631902770000|2021-09-17 18:19:30|13848.1|13828.1|13848.1|13828.1|13848.1|13828.1|13848.1|13828.1|2
1631902790000|2021-09-17 18:19:50|||||||||2
